Skip to main content

Bio-Path Holdings (NQ: BPTH )

1.000 -0.050 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 79.60 79.80 74.40 75.40 7,866 -3.20(-4.07%)
Dec 30, 2021 81.80 83.00 76.70 78.60 9,503 -3.20(-3.91%)
Dec 29, 2021 83.80 84.80 80.00 81.80 4,328 -2.40(-2.85%)
Dec 28, 2021 84.40 85.00 81.30 84.20 4,424 +0.60(+0.72%)
Dec 27, 2021 87.60 88.60 83.40 83.60 3,004 -4.40(-5.00%)
Dec 23, 2021 87.20 89.60 86.01 88.00 3,128 +1.60(+1.85%)
Dec 22, 2021 86.00 87.84 83.80 86.40 4,801 +0.00(+0.00%)
Dec 21, 2021 86.40 87.00 83.60 86.40 2,414 +2.20(+2.61%)
Dec 20, 2021 81.60 86.62 81.00 84.20 3,535 +0.20(+0.24%)
Dec 17, 2021 82.00 85.30 78.81 84.00 3,025 +1.20(+1.45%)
Dec 16, 2021 84.60 85.00 79.00 82.80 3,270 -1.40(-1.66%)
Dec 15, 2021 84.60 85.00 80.00 84.20 4,166 +1.00(+1.20%)
Dec 14, 2021 84.00 86.40 82.80 83.20 3,872 -2.60(-3.03%)
Dec 13, 2021 85.00 86.80 82.00 85.80 10,709 -7.40(-7.94%)
Dec 10, 2021 93.00 96.00 89.00 93.20 6,119 +2.40(+2.64%)
Dec 09, 2021 98.60 98.60 89.00 90.80 8,374 -8.00(-8.10%)
Dec 08, 2021 93.60 98.80 88.80 98.80 11,551 +10.00(+11.26%)
Dec 07, 2021 85.60 90.00 85.60 88.80 4,703 +4.80(+5.71%)
Dec 06, 2021 79.80 84.80 78.80 84.00 5,214 +3.00(+3.70%)
Dec 03, 2021 87.60 88.00 78.80 81.00 6,864 -6.00(-6.90%)
Dec 02, 2021 84.00 88.78 82.00 87.00 5,622 +2.60(+3.08%)
Dec 01, 2021 89.00 89.00 83.20 84.40 10,993 -4.20(-4.74%)
Nov 30, 2021 87.80 89.80 82.00 88.60 6,385 -1.40(-1.56%)
Nov 29, 2021 85.00 105.60 83.60 90.00 47,280 +4.80(+5.63%)
Nov 26, 2021 83.00 86.80 83.00 85.20 707 -1.00(-1.16%)
Nov 24, 2021 84.80 87.60 83.03 86.20 2,027 +1.40(+1.65%)
Nov 23, 2021 85.80 87.20 82.00 84.80 4,758 -1.20(-1.40%)
Nov 22, 2021 88.40 88.40 84.00 86.00 2,374 -1.00(-1.15%)
Nov 19, 2021 83.20 87.77 83.00 87.00 2,599 +2.60(+3.08%)
Nov 18, 2021 87.60 86.00 84.40 84.40 4,097 -3.60(-4.09%)
Nov 17, 2021 91.80 91.80 87.00 88.00 3,423 -3.40(-3.72%)
Nov 16, 2021 92.80 94.00 90.20 91.40 1,878 -1.80(-1.93%)
Nov 15, 2021 94.80 96.40 91.20 93.20 1,887 -0.20(-0.21%)
Nov 12, 2021 93.60 97.00 92.00 93.40 4,898 -1.40(-1.48%)
Nov 11, 2021 94.00 96.00 93.50 94.80 3,055 +1.19(+1.27%)
Nov 10, 2021 95.20 93.61 3,363 -2.79(-2.89%)
Nov 09, 2021 96.80 97.60 94.22 96.40 1,677 -1.00(-1.03%)
Nov 08, 2021 94.80 97.40 94.00 97.40 2,209 +3.80(+4.06%)
Nov 05, 2021 97.00 97.00 93.00 93.60 2,847 -2.40(-2.50%)
Nov 04, 2021 97.20 97.60 94.80 96.00 1,759 -2.17(-2.21%)
Nov 03, 2021 97.20 99.20 96.40 98.17 3,080 +0.57(+0.58%)
Nov 02, 2021 98.40 98.40 96.40 97.60 1,247 +0.20(+0.21%)
Nov 01, 2021 94.00 98.80 94.80 97.40 2,786 +2.60(+2.74%)
Oct 29, 2021 96.20 96.40 94.20 94.80 2,647 -0.60(-0.63%)
Oct 28, 2021 95.80 98.60 94.23 95.40 3,951 -2.80(-2.85%)
Oct 27, 2021 102.60 108.00 91.34 98.20 38,553 -0.80(-0.81%)
Oct 26, 2021 100.20 99.00 2,157 -1.60(-1.59%)
Oct 25, 2021 101.60 103.00 99.80 100.60 2,683 -0.20(-0.20%)
Oct 22, 2021 103.80 103.80 99.80 100.80 4,311 -4.00(-3.82%)
Oct 21, 2021 102.00 105.20 101.64 104.80 3,073 +2.00(+1.95%)
Oct 20, 2021 102.00 103.40 101.00 102.80 1,027 +0.80(+0.78%)
Oct 19, 2021 100.45 103.40 100.45 102.00 2,548 -1.00(-0.97%)
Oct 18, 2021 102.20 103.58 101.00 103.00 1,392 -0.40(-0.39%)
Oct 15, 2021 104.00 104.00 102.00 103.40 1,413 +1.00(+0.98%)
Oct 14, 2021 103.80 106.20 102.20 102.40 2,254 -1.70(-1.63%)
Oct 13, 2021 100.60 104.60 100.60 104.10 4,160 +2.70(+2.66%)
Oct 12, 2021 100.20 101.80 100.20 101.40 842 +1.20(+1.20%)
Oct 11, 2021 100.20 102.35 100.01 100.20 1,234 -0.40(-0.40%)
Oct 08, 2021 100.80 102.40 99.30 100.60 1,853 -0.40(-0.40%)
Oct 07, 2021 102.00 104.20 101.00 101.00 1,643 -0.80(-0.79%)
Oct 06, 2021 101.00 103.80 98.63 101.80 1,855 -1.20(-1.17%)
Oct 05, 2021 100.20 103.00 98.08 103.00 3,746 +2.55(+2.54%)
Oct 04, 2021 102.00 103.00 100.00 100.45 5,118 -2.75(-2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.