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

Biophytis Sa ADR (NQ: BPTS )

0.2900 -0.0360 (-11.04%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 19, 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 (%)
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%)
Nov 01, 2023 0.7800 0.7830 0.6685 0.7400 28,484 -0.02(-2.95%)
Oct 31, 2023 0.7830 0.7950 0.7625 0.7625 33,707 -0.03(-3.24%)
Oct 30, 2023 0.7310 0.8012 0.7300 0.7880 214,770 +0.08(+10.99%)
Oct 27, 2023 0.7400 0.7400 0.6501 0.7100 38,229 -0.02(-2.28%)
Oct 26, 2023 0.9150 0.9150 0.6922 0.7266 37,419 -0.18(-20.15%)
Oct 25, 2023 0.9600 0.9600 0.9100 0.9100 5,044 -0.05(-5.21%)
Oct 24, 2023 0.9500 0.9600 0.9500 0.9600 9,946 +0.04(+4.92%)
Oct 23, 2023 0.9600 1.000 0.9025 0.9150 17,043 +0.01(+0.98%)
Oct 20, 2023 0.9800 1.010 0.9061 0.9061 9,642 +0.01(+0.68%)
Oct 19, 2023 0.9000 0.9850 0.9000 0.9000 96,843 +0.03(+4.03%)
Oct 18, 2023 0.8800 0.9433 0.8638 0.8651 18,036 -0.03(-3.88%)
Oct 17, 2023 0.9109 0.9295 0.8923 0.9000 14,959 +0.01(+0.86%)
Oct 16, 2023 0.8900 0.8996 0.8301 0.8923 14,197 -0.02(-2.69%)
Oct 13, 2023 0.8204 0.9500 0.8158 0.9170 27,795 +0.04(+4.20%)
Oct 12, 2023 0.9100 0.9381 0.8500 0.8800 37,183 -0.05(-4.86%)
Oct 11, 2023 0.9200 0.9529 0.8864 0.9250 25,230 +0.01(+0.54%)
Oct 10, 2023 0.8700 0.9529 0.8681 0.9200 31,563 +0.03(+3.93%)
Oct 09, 2023 0.9779 0.9779 0.8100 0.8852 99,698 -0.08(-8.74%)
Oct 06, 2023 0.9846 0.9926 0.9558 0.9700 50,987 -0.02(-2.02%)
Oct 05, 2023 1.080 1.080 0.9810 0.9900 23,994 -0.04(-3.88%)
Oct 04, 2023 1.120 1.150 0.9700 1.030 64,300 +0.01(+0.98%)
Oct 03, 2023 1.010 1.060 1.000 1.020 18,434 -0.01(-0.97%)
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.