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

Biophytis Sa ADR (NQ: BPTS )

N/A UNCHANGED
Last 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 (%)
Feb 28, 2023 0.4180 0.4200 0.3802 0.4163 56,517 +0.02(+3.82%)
Feb 27, 2023 0.4200 0.4230 0.4010 0.4010 61,662 -0.02(-4.57%)
Feb 24, 2023 0.4200 0.4249 0.4066 0.4202 16,270 -0.01(-1.71%)
Feb 23, 2023 0.4200 0.4309 0.4030 0.4275 96,460 -0.02(-5.25%)
Feb 22, 2023 0.4400 0.4900 0.4210 0.4512 59,962 +0.01(+1.17%)
Feb 21, 2023 0.4553 0.4561 0.4300 0.4460 107,032 +0.02(+4.94%)
Feb 17, 2023 0.4280 0.4450 0.4201 0.4250 78,092 +0.01(+1.19%)
Feb 16, 2023 0.4130 0.4275 0.4100 0.4200 73,418 +0.01(+1.94%)
Feb 15, 2023 0.4300 0.4350 0.4010 0.4120 218,278 -0.02(-4.54%)
Feb 14, 2023 0.4135 0.4459 0.4135 0.4316 40,599 -0.01(-3.23%)
Feb 13, 2023 0.4437 0.4750 0.4226 0.4460 110,798 +0.01(+1.36%)
Feb 10, 2023 0.4800 0.4852 0.4304 0.4400 65,321 -0.05(-9.47%)
Feb 09, 2023 0.4856 0.5000 0.4656 0.4860 89,277 +0.01(+1.25%)
Feb 08, 2023 0.4700 0.5300 0.4500 0.4800 348,560 -0.03(-5.88%)
Feb 07, 2023 0.5900 0.5900 0.5000 0.5100 420,589 -0.10(-16.41%)
Feb 06, 2023 0.6456 0.6800 0.5710 0.6101 1,039,157 -0.07(-10.28%)
Feb 03, 2023 0.5800 0.7384 0.5710 0.6800 2,122,396 -0.03(-4.23%)
Feb 02, 2023 0.8300 0.9024 0.6093 0.7100 29,710,532 +0.30(+73.13%)
Feb 01, 2023 0.4300 0.4400 0.4000 0.4101 2,865 +0.01(+2.50%)
Jan 31, 2023 0.4100 0.4599 0.4000 0.4001 30,516 +0.00(+0.00%)
Jan 30, 2023 0.4701 0.4701 0.4000 0.4001 20,066 -0.06(-13.57%)
Jan 27, 2023 0.4108 0.4629 0.4108 0.4629 4,198 -0.01(-2.55%)
Jan 26, 2023 0.4500 0.4750 0.4302 0.4750 12,666 +0.01(+1.11%)
Jan 25, 2023 0.4039 0.4700 0.4039 0.4698 4,055 -0.03(-5.81%)
Jan 24, 2023 0.4600 0.5046 0.4304 0.4988 14,291 +0.04(+8.29%)
Jan 23, 2023 0.5029 0.5100 0.4605 0.4606 15,861 -0.07(-13.09%)
Jan 20, 2023 0.5340 0.5340 0.5002 0.5300 5,689 +0.03(+5.22%)
Jan 19, 2023 0.4500 0.5420 0.4445 0.5037 167,287 +0.01(+2.80%)
Jan 18, 2023 0.4600 0.5109 0.4600 0.4900 5,263 +0.01(+1.68%)
Jan 17, 2023 0.4700 0.4999 0.4401 0.4819 3,758 -0.03(-5.32%)
Jan 13, 2023 0.5150 0.5188 0.5090 0.5090 1,754 +0.04(+8.11%)
Jan 12, 2023 0.5000 0.5000 0.4400 0.4708 5,791 +0.01(+2.30%)
Jan 11, 2023 0.4900 0.5100 0.4600 0.4602 19,231 +0.02(+4.59%)
Jan 10, 2023 0.4649 0.4649 0.4400 0.4400 5,425 -0.04(-8.31%)
Jan 09, 2023 0.4573 0.4890 0.4001 0.4799 18,739 +0.02(+4.94%)
Jan 06, 2023 0.4500 0.4800 0.4000 0.4573 29,682 +0.01(+1.60%)
Jan 05, 2023 0.4300 0.5199 0.4201 0.4501 1,267 -0.03(-6.44%)
Jan 04, 2023 0.4000 0.4950 0.4000 0.4811 44,074 +0.03(+6.93%)
Jan 03, 2023 0.3951 0.4499 0.3827 0.4499 19,010 +0.05(+13.87%)
Dec 30, 2022 0.3800 0.3951 0.3800 0.3951 3,511 +0.00(+0.00%)
Dec 29, 2022 0.3852 0.3951 0.3852 0.3951 8,149 +0.00(+0.15%)
Dec 28, 2022 0.4012 0.4013 0.3945 0.3945 6,142 -0.01(-1.67%)
Dec 27, 2022 0.4011 0.4012 0.3851 0.4012 21,451 -0.02(-4.02%)
Dec 23, 2022 0.4110 0.4400 0.4110 0.4180 1,752 +0.00(+0.55%)
Dec 22, 2022 0.4450 0.4450 0.4131 0.4157 6,601 +0.00(+1.14%)
Dec 21, 2022 0.4505 0.4505 0.4110 0.4110 27,088 -0.09(-17.78%)
Dec 20, 2022 0.5382 0.5382 0.4400 0.4999 3,275 +0.03(+7.25%)
Dec 19, 2022 0.4480 0.5880 0.3851 0.4661 39,972 +0.05(+11.51%)
Dec 16, 2022 0.4170 0.4180 0.3851 0.4180 15,033 +0.03(+7.18%)
Dec 15, 2022 0.3900 0.4122 0.3852 0.3900 10,020 -0.03(-6.70%)
Dec 14, 2022 0.3992 0.4180 0.3992 0.4180 3,426 +0.02(+4.37%)
Dec 13, 2022 0.3930 0.4594 0.3803 0.4005 37,388 -0.06(-12.95%)
Dec 12, 2022 0.5000 0.5000 0.3899 0.4601 121,455 +0.02(+4.50%)
Dec 09, 2022 0.4400 0.4403 0.3803 0.4403 86,598 +0.04(+10.07%)
Dec 08, 2022 0.3862 0.4050 0.3600 0.4000 74,562 +0.00(+0.00%)
Dec 07, 2022 0.4000 0.4290 0.3901 0.4000 18,554 +0.00(+0.73%)
Dec 06, 2022 0.4341 0.4485 0.3750 0.3971 108,303 -0.02(-5.47%)
Dec 05, 2022 0.4500 0.4500 0.4131 0.4201 26,993 -0.02(-3.47%)
Dec 02, 2022 0.4327 0.5000 0.4327 0.4352 45,495 -0.06(-12.75%)
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.