Skip to main content

Biophytis Sa ADR (NQ: BPTS )

0.3510 +0.0010 (+0.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.380 2.406 2.270 2.406 1,342 -0.09(-3.57%)
May 30, 2023 2.440 2.540 2.350 2.495 16,831 -0.06(-2.35%)
May 26, 2023 2.530 2.555 2.510 2.555 6,514 +0.04(+1.77%)
May 25, 2023 2.540 2.745 2.440 2.510 26,441 -0.03(-1.17%)
May 24, 2023 2.660 2.660 2.450 2.540 2,773 -0.12(-4.69%)
May 23, 2023 2.610 2.790 2.450 2.665 18,948 -0.02(-0.56%)
May 22, 2023 2.470 2.800 2.470 2.680 15,424 +0.23(+9.39%)
May 19, 2023 2.360 2.560 2.331 2.450 3,134 +0.09(+3.81%)
May 18, 2023 2.470 2.510 2.360 2.360 4,835 -0.22(-8.53%)
May 17, 2023 2.430 2.580 2.400 2.580 18,589 +0.29(+12.66%)
May 16, 2023 2.360 2.505 2.260 2.290 14,889 -0.42(-15.34%)
May 15, 2023 2.590 2.705 2.440 2.705 33,385 -0.09(-3.29%)
May 12, 2023 2.550 2.920 2.430 2.797 65,258 +0.28(+10.99%)
May 11, 2023 2.750 2.750 2.360 2.520 32,545 -0.73(-22.46%)
May 10, 2023 3.300 3.300 3.202 3.250 1,435 -0.05(-1.52%)
May 09, 2023 3.410 3.410 3.300 3.300 1,405 -0.03(-0.90%)
May 08, 2023 3.510 3.510 3.310 3.330 3,071 -0.26(-7.24%)
May 05, 2023 3.300 3.590 3.300 3.590 17,432 +0.08(+2.28%)
May 04, 2023 3.530 3.670 3.370 3.510 21,368 -0.42(-10.75%)
May 03, 2023 3.470 4.000 3.345 3.933 35,182 +0.37(+10.35%)
May 02, 2023 3.660 3.670 3.440 3.564 35,511 -0.44(-11.04%)
May 01, 2023 3.870 4.220 3.650 4.006 26,018 +0.16(+4.06%)
Apr 28, 2023 3.460 3.930 3.450 3.850 2,377 +0.45(+13.24%)
Apr 27, 2023 3.410 3.750 3.380 3.400 12,192 +0.10(+3.03%)
Apr 26, 2023 3.240 3.450 3.240 3.300 16,947 -0.09(-2.65%)
Apr 25, 2023 3.510 3.810 3.360 3.390 45,024 -0.43(-11.26%)
Apr 24, 2023 3.960 3.960 3.615 3.820 5,893 +0.06(+1.60%)
Apr 21, 2023 3.880 3.949 3.760 3.760 3,144 -0.12(-3.09%)
Apr 20, 2023 3.760 4.070 3.760 3.880 15,199 -0.23(-5.60%)
Apr 19, 2023 3.650 4.130 3.650 4.110 20,057 +0.46(+12.60%)
Apr 18, 2023 3.790 3.790 3.630 3.650 10,806 -0.09(-2.41%)
Apr 17, 2023 3.900 4.121 3.620 3.740 33,150 -0.08(-2.09%)
Apr 14, 2023 4.390 4.390 3.300 3.820 94,011 -0.78(-16.96%)
Apr 13, 2023 4.210 4.620 4.160 4.600 11,981 +0.36(+8.41%)
Apr 12, 2023 4.422 4.700 4.000 4.243 38,759 +0.04(+0.86%)
Apr 11, 2023 4.700 4.700 4.207 4.207 6,363 -0.49(-10.49%)
Apr 10, 2023 4.600 4.730 4.595 4.700 9,699 +0.28(+6.33%)
Apr 06, 2023 4.220 4.420 4.220 4.420 5,406 -0.07(-1.56%)
Apr 05, 2023 4.530 4.530 4.301 4.490 4,887 -0.20(-4.26%)
Apr 04, 2023 4.760 4.800 4.550 4.690 5,566 +0.10(+2.26%)
Apr 03, 2023 4.600 4.830 4.450 4.586 14,777 +0.29(+6.66%)
Mar 31, 2023 4.620 4.890 3.940 4.300 16,808 -0.60(-12.24%)
Mar 30, 2023 4.250 5.190 4.250 4.900 132,956 +0.86(+21.41%)
Mar 29, 2023 4.100 4.382 3.860 4.036 8,316 -0.07(-1.75%)
Mar 28, 2023 4.208 4.261 4.022 4.108 1,449 -0.09(-2.17%)
Mar 27, 2023 4.200 4.200 3.984 4.199 5,448 -0.09(-2.12%)
Mar 24, 2023 4.150 4.290 3.982 4.290 5,029 +0.00(+0.00%)
Mar 23, 2023 4.400 4.550 4.120 4.290 6,079 +0.21(+5.12%)
Mar 22, 2023 4.016 4.380 3.800 4.081 6,152 -0.02(-0.58%)
Mar 21, 2023 3.700 4.250 3.511 4.105 10,028 +0.50(+14.00%)
Mar 20, 2023 4.380 4.501 3.601 3.601 18,596 -1.18(-24.71%)
Mar 17, 2023 5.168 5.187 4.710 4.783 11,271 -0.72(-13.04%)
Mar 16, 2023 5.718 6.150 5.105 5.500 13,191 +0.11(+2.10%)
Mar 15, 2023 5.400 5.898 5.171 5.387 5,571 -0.05(-0.86%)
Mar 14, 2023 5.760 5.860 4.910 5.434 9,765 -0.07(-1.20%)
Mar 13, 2023 5.470 5.740 5.203 5.500 11,639 +0.05(+0.90%)
Mar 10, 2023 6.300 6.300 5.450 5.451 29,399 -0.45(-7.69%)
Mar 09, 2023 7.000 7.000 5.905 5.905 263,520 +0.91(+18.10%)
Mar 08, 2023 4.880 5.197 4.675 5.000 10,145 -0.02(-0.40%)
Mar 07, 2023 6.000 6.004 5.008 5.020 27,440 -1.27(-20.19%)
Mar 06, 2023 5.187 6.400 5.051 6.290 78,603 +0.78(+14.16%)
Mar 03, 2023 4.840 6.000 4.840 5.510 124,303 -0.38(-6.48%)
Mar 02, 2023 5.328 6.500 4.381 5.892 974,645 +1.72(+41.09%)
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.