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

Biophytis Sa ADR (NQ: BPTS )

8.470 +8.220 (+3288.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 23, 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 (%)
Jul 31, 2023 1.960 2.000 1.870 1.930 54,181 +0.05(+2.66%)
Jul 28, 2023 1.950 2.040 1.850 1.880 72,727 -0.18(-8.74%)
Jul 27, 2023 1.970 2.329 1.920 2.060 225,238 +0.16(+8.42%)
Jul 26, 2023 1.940 1.970 1.810 1.900 35,845 +0.02(+1.06%)
Jul 25, 2023 2.010 2.070 1.770 1.880 124,627 +0.04(+2.17%)
Jul 24, 2023 2.140 2.250 1.787 1.840 236,198 -0.39(-17.49%)
Jul 21, 2023 2.430 2.430 2.150 2.230 46,331 -0.04(-1.79%)
Jul 20, 2023 2.480 2.630 2.202 2.271 124,472 -0.44(-16.21%)
Jul 19, 2023 2.710 3.160 2.550 2.710 450,851 -0.40(-12.86%)
Jul 18, 2023 3.090 3.550 2.720 3.110 15,218,665 +0.90(+40.72%)
Jul 17, 2023 2.220 2.220 2.150 2.210 4,620 -0.07(-2.98%)
Jul 14, 2023 2.278 2.278 2.278 2.278 1,517 -0.00(-0.09%)
Jul 13, 2023 2.400 2.400 2.150 2.280 3,370 -0.13(-5.39%)
Jul 12, 2023 2.450 2.450 2.410 2.410 562 +0.14(+6.17%)
Jul 11, 2023 2.270 2.270 2.270 2.270 334 +0.00(+0.21%)
Jul 10, 2023 2.280 2.497 2.240 2.265 11,691 +0.08(+3.44%)
Jul 07, 2023 2.248 2.248 2.141 2.190 2,400 -0.07(-3.10%)
Jul 06, 2023 2.134 2.290 2.134 2.260 1,302 -0.01(-0.46%)
Jul 05, 2023 2.220 2.271 2.160 2.271 4,117 -0.01(-0.42%)
Jul 03, 2023 2.280 2.280 2.280 2.280 557 -0.01(-0.43%)
Jun 30, 2023 2.190 2.290 2.190 2.290 447 -0.04(-1.61%)
Jun 29, 2023 2.291 2.327 2.291 2.327 2,131 -0.01(-0.54%)
Jun 28, 2023 2.180 2.340 2.180 2.340 545 -0.06(-2.50%)
Jun 27, 2023 2.600 2.600 2.400 2.400 1,167 +0.04(+1.69%)
Jun 26, 2023 2.320 2.640 2.270 2.360 8,259 -0.22(-8.53%)
Jun 23, 2023 2.371 2.580 2.371 2.580 5,937 -0.01(-0.38%)
Jun 22, 2023 2.500 2.590 2.440 2.590 1,014 -0.06(-2.27%)
Jun 21, 2023 2.500 2.650 2.500 2.650 2,241 +0.15(+6.00%)
Jun 20, 2023 2.460 2.700 2.390 2.500 2,313 -0.09(-3.40%)
Jun 16, 2023 2.590 2.610 2.454 2.588 1,654 -0.05(-1.97%)
Jun 15, 2023 2.470 2.660 2.460 2.640 2,310 +0.16(+6.45%)
Jun 14, 2023 2.420 2.501 2.420 2.480 1,133 +0.08(+3.33%)
Jun 13, 2023 2.510 2.510 2.370 2.400 3,861 -0.20(-7.69%)
Jun 12, 2023 2.780 2.780 2.410 2.600 1,899 -0.20(-7.09%)
Jun 09, 2023 2.798 2.798 2.798 2.798 1,207 +0.41(+17.05%)
Jun 08, 2023 2.530 2.530 2.391 2.391 412 -0.06(-2.42%)
Jun 07, 2023 2.450 2.450 2.450 2.450 1,084 +0.01(+0.41%)
Jun 06, 2023 2.340 2.440 2.290 2.440 3,873 +0.04(+1.67%)
Jun 05, 2023 2.400 2.400 2.400 2.400 588 +0.03(+1.27%)
Jun 02, 2023 2.340 2.390 2.340 2.370 793 -0.01(-0.42%)
Jun 01, 2023 2.410 2.410 2.380 2.380 1,912 -0.03(-1.08%)
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%)
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.