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 (%)
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 +4.50(+1114.07%)
Mar 29, 2023 0.4100 0.4382 0.3860 0.4036 83,169 -0.01(-1.75%)
Mar 28, 2023 0.4208 0.4261 0.4022 0.4108 14,493 -0.01(-2.17%)
Mar 27, 2023 0.4200 0.4200 0.3984 0.4199 54,484 -0.01(-2.12%)
Mar 24, 2023 0.4150 0.4290 0.3982 0.4290 50,292 +0.00(+0.00%)
Mar 23, 2023 0.4400 0.4550 0.4120 0.4290 60,791 +0.02(+5.12%)
Mar 22, 2023 0.4016 0.4380 0.3800 0.4081 61,524 -0.00(-0.58%)
Mar 21, 2023 0.3700 0.4250 0.3511 0.4105 100,283 +0.05(+14.00%)
Mar 20, 2023 0.4380 0.4501 0.3601 0.3601 185,964 -0.12(-24.71%)
Mar 17, 2023 0.5168 0.5187 0.4710 0.4783 112,717 -0.07(-13.04%)
Mar 16, 2023 0.5718 0.6150 0.5105 0.5500 131,914 +0.01(+2.10%)
Mar 15, 2023 0.5400 0.5898 0.5171 0.5387 55,716 -0.00(-0.86%)
Mar 14, 2023 0.5760 0.5860 0.4910 0.5434 97,655 -0.01(-1.20%)
Mar 13, 2023 0.5470 0.5740 0.5203 0.5500 116,396 +0.00(+0.90%)
Mar 10, 2023 0.6300 0.6300 0.5450 0.5451 293,997 -0.05(-7.69%)
Mar 09, 2023 0.7000 0.7000 0.5905 0.5905 2,635,204 +0.09(+18.10%)
Mar 08, 2023 0.4880 0.5197 0.4675 0.5000 101,459 -0.00(-0.40%)
Mar 07, 2023 0.6000 0.6004 0.5008 0.5020 274,402 -0.13(-20.19%)
Mar 06, 2023 0.5187 0.6400 0.5051 0.6290 786,031 +0.08(+14.16%)
Mar 03, 2023 0.4840 0.6000 0.4840 0.5510 1,243,036 -0.04(-6.48%)
Mar 02, 2023 0.5328 0.6500 0.4381 0.5892 9,746,456 +0.17(+41.09%)
Mar 01, 2023 0.4400 0.4420 0.4100 0.4176 94,948 +0.00(+0.31%)
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%)
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.