Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biophytis Sa ADR (NQ: BPTS )

8.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.5003 0.5003 0.4500 0.4900 14,847 -0.02(-4.28%)
Jan 30, 2024 0.5078 0.5367 0.4912 0.5119 3,168 -0.03(-5.20%)
Jan 29, 2024 0.5350 0.5510 0.5000 0.5400 4,358 +0.04(+8.00%)
Jan 26, 2024 0.4900 0.5400 0.4900 0.5000 10,716 +0.01(+2.04%)
Jan 25, 2024 0.5200 0.5299 0.4577 0.4900 12,811 -0.01(-2.04%)
Jan 24, 2024 0.5336 0.5337 0.5000 0.5002 3,748 -0.03(-6.28%)
Jan 23, 2024 0.4911 0.5338 0.4911 0.5337 1,437 -0.01(-1.31%)
Jan 22, 2024 0.4669 0.5600 0.4658 0.5408 20,969 +0.04(+7.69%)
Jan 19, 2024 0.5285 0.5400 0.5010 0.5022 15,266 -0.06(-10.40%)
Jan 18, 2024 0.5610 0.5699 0.5500 0.5605 8,537 -0.01(-1.67%)
Jan 17, 2024 0.6300 0.6300 0.5700 0.5700 5,618 -0.03(-5.00%)
Jan 16, 2024 0.6000 0.6200 0.6000 0.6000 7,471 -0.00(-0.17%)
Jan 12, 2024 0.6171 0.6171 0.5873 0.6010 18,783 -0.03(-5.03%)
Jan 11, 2024 0.6040 0.6328 0.6039 0.6328 19,908 -0.01(-1.05%)
Jan 10, 2024 0.6395 0.6589 0.6280 0.6395 2,762 +0.03(+4.49%)
Jan 09, 2024 0.6400 0.6401 0.6111 0.6120 5,697 -0.03(-4.48%)
Jan 08, 2024 0.6578 0.6600 0.6407 0.6407 2,443 -0.02(-2.60%)
Jan 05, 2024 0.6300 0.6600 0.6039 0.6578 10,209 +0.05(+7.66%)
Jan 04, 2024 0.6383 0.6401 0.6050 0.6110 8,582 -0.04(-5.94%)
Jan 03, 2024 0.6499 0.6499 0.6400 0.6496 9,074 -0.02(-2.89%)
Jan 02, 2024 0.6799 0.6799 0.6400 0.6689 13,415 -0.00(-0.27%)
Dec 29, 2023 0.6764 0.6872 0.6625 0.6707 18,644 -0.06(-7.81%)
Dec 28, 2023 0.7083 0.7402 0.7060 0.7275 27,944 -0.01(-1.15%)
Dec 27, 2023 0.7316 0.7990 0.7210 0.7360 64,612 -0.06(-8.00%)
Dec 26, 2023 0.8451 0.8560 0.7500 0.8000 13,810 -0.00(-0.50%)
Dec 22, 2023 0.6895 0.8260 0.6399 0.8040 102,947 +0.08(+11.67%)
Dec 21, 2023 0.7200 0.7201 0.6901 0.7200 33,432 +0.01(+1.34%)
Dec 20, 2023 0.7250 0.8009 0.6400 0.7105 526,562 +0.08(+12.33%)
Dec 19, 2023 0.7909 0.8000 0.5000 0.6325 82,426 -0.16(-19.98%)
Dec 18, 2023 0.8900 0.9278 0.7100 0.7904 208,598 -0.06(-7.12%)
Dec 15, 2023 0.6850 0.9799 0.6800 0.8510 641,040 +0.20(+31.71%)
Dec 14, 2023 0.6500 0.6620 0.6150 0.6461 3,679 +0.01(+1.40%)
Dec 13, 2023 0.6398 0.6398 0.6111 0.6372 6,846 +0.01(+1.14%)
Dec 12, 2023 0.6200 0.6645 0.6200 0.6300 2,605 -0.06(-8.70%)
Dec 11, 2023 0.6023 0.6900 0.6023 0.6900 20,361 -0.01(-1.41%)
Dec 08, 2023 0.6010 0.7201 0.6010 0.6999 8,089 +0.00(+0.43%)
Dec 07, 2023 0.6968 0.6969 0.6968 0.6969 1,528 +0.00(+0.01%)
Dec 06, 2023 0.6500 0.7000 0.6200 0.6968 25,124 +0.05(+7.04%)
Dec 05, 2023 0.6997 0.6997 0.6303 0.6510 39,033 -0.04(-5.65%)
Dec 04, 2023 0.7300 0.7300 0.6750 0.6900 17,857 +0.01(+2.22%)
Dec 01, 2023 0.6946 0.7495 0.6700 0.6750 6,916 -0.04(-6.25%)
Nov 30, 2023 0.7070 0.7200 0.7001 0.7200 5,824 +0.00(+0.14%)
Nov 29, 2023 0.7400 0.7400 0.6832 0.7190 9,950 -0.02(-2.84%)
Nov 28, 2023 0.7700 0.7700 0.7400 0.7400 3,715 -0.03(-3.90%)
Nov 27, 2023 0.7400 0.7700 0.6900 0.7700 5,577 +0.02(+2.87%)
Nov 24, 2023 0.7110 0.7490 0.6700 0.7485 13,270 -0.04(-4.89%)
Nov 22, 2023 0.6900 0.7870 0.6800 0.7870 59,155 +0.09(+12.11%)
Nov 21, 2023 0.6750 0.7200 0.6601 0.7020 18,385 +0.01(+1.72%)
Nov 20, 2023 0.7610 0.7664 0.6900 0.6901 21,225 -0.07(-9.32%)
Nov 17, 2023 0.7500 0.7991 0.7440 0.7610 24,381 +0.02(+2.35%)
Nov 16, 2023 0.7407 0.7437 0.7235 0.7435 5,349 -0.02(-2.00%)
Nov 15, 2023 0.7620 0.7790 0.7258 0.7587 19,010 +0.01(+1.16%)
Nov 14, 2023 0.7709 0.7709 0.7177 0.7500 20,418 +0.01(+1.34%)
Nov 13, 2023 0.7320 0.7798 0.7177 0.7401 21,011 +0.01(+1.18%)
Nov 10, 2023 0.6910 0.7322 0.6910 0.7315 7,963 -0.05(-6.21%)
Nov 09, 2023 0.7399 0.7800 0.7399 0.7799 3,733 -0.02(-1.97%)
Nov 08, 2023 0.7501 0.7956 0.7500 0.7956 11,194 +0.01(+1.88%)
Nov 07, 2023 0.7173 0.8249 0.7173 0.7809 16,808 +0.03(+3.97%)
Nov 06, 2023 0.7640 0.7640 0.7186 0.7511 21,195 -0.00(-0.03%)
Nov 03, 2023 0.6582 0.7700 0.6582 0.7513 15,305 +0.04(+4.99%)
Nov 02, 2023 0.7600 0.7600 0.6762 0.7156 7,721 -0.02(-3.30%)
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.