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

Biophytis Sa ADR (NQ: BPTS )

8.220 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 (%)
Oct 31, 2022 5.602 6.200 5.602 5.802 1,408 -0.20(-3.28%)
Oct 28, 2022 5.800 5.999 5.315 5.999 742 +0.68(+12.87%)
Oct 27, 2022 5.800 6.399 5.300 5.315 1,604 -0.28(-5.09%)
Oct 26, 2022 5.300 6.801 5.200 5.600 1,842 +0.33(+6.36%)
Oct 25, 2022 5.629 5.629 5.265 5.265 482 -0.04(-0.68%)
Oct 24, 2022 5.514 5.630 5.301 5.301 252 -0.10(-1.83%)
Oct 21, 2022 5.301 5.630 5.301 5.400 222 +0.10(+1.87%)
Oct 20, 2022 5.556 5.556 5.300 5.301 832 -0.25(-4.59%)
Oct 19, 2022 5.812 5.812 5.307 5.556 625 -0.24(-4.21%)
Oct 18, 2022 5.300 6.114 5.300 5.800 245 +0.23(+4.07%)
Oct 17, 2022 5.500 5.573 5.248 5.573 600 -0.12(-2.19%)
Oct 14, 2022 5.301 5.900 5.301 5.698 841 +0.45(+8.53%)
Oct 13, 2022 6.800 7.420 5.250 5.250 1,231 +0.00(+0.04%)
Oct 12, 2022 5.500 5.500 5.248 5.248 222 +0.00(+0.00%)
Oct 11, 2022 5.600 5.600 5.200 5.248 514 -0.35(-6.29%)
Oct 10, 2022 5.600 6.300 5.600 5.600 702 -0.10(-1.75%)
Oct 07, 2022 5.957 5.957 5.700 5.700 139 -0.23(-3.81%)
Oct 06, 2022 6.025 6.413 5.926 5.926 224 -0.08(-1.25%)
Oct 05, 2022 5.945 6.900 5.925 6.001 1,102 -0.12(-1.90%)
Oct 04, 2022 6.940 6.940 6.117 6.117 1,472 -0.82(-11.85%)
Oct 03, 2022 5.900 6.939 5.600 6.939 575 +0.96(+16.02%)
Sep 30, 2022 6.300 6.300 5.981 5.981 86 -0.32(-5.06%)
Sep 29, 2022 6.350 6.350 5.900 6.300 96 -0.05(-0.79%)
Sep 28, 2022 5.950 6.351 5.901 6.350 1,170 +0.54(+9.35%)
Sep 27, 2022 5.800 5.998 5.800 5.807 1,057 +0.14(+2.43%)
Sep 26, 2022 6.500 6.500 5.600 5.669 1,771 -0.74(-11.50%)
Sep 23, 2022 6.400 6.550 6.400 6.406 1,160 -0.19(-2.94%)
Sep 22, 2022 7.106 7.106 6.600 6.600 856 -0.51(-7.12%)
Sep 21, 2022 7.000 7.631 7.000 7.106 1,775 -0.27(-3.62%)
Sep 20, 2022 7.305 7.658 7.105 7.373 2,371 +0.26(+3.60%)
Sep 19, 2022 7.405 7.587 7.105 7.117 6,591 +0.11(+1.60%)
Sep 16, 2022 7.500 7.575 7.005 7.005 2,268 -0.59(-7.72%)
Sep 15, 2022 7.600 7.852 7.505 7.591 5,123 +0.34(+4.66%)
Sep 14, 2022 8.100 8.100 7.210 7.253 5,900 -0.27(-3.63%)
Sep 13, 2022 8.499 8.499 7.500 7.526 14,549 -0.47(-5.93%)
Sep 12, 2022 7.400 8.400 7.429 8.000 11,075 -0.24(-2.96%)
Sep 09, 2022 8.900 8.900 7.801 8.244 26,913 -0.89(-9.79%)
Sep 08, 2022 10.00 9.990 9.000 9.139 42,721 -1.96(-17.67%)
Sep 07, 2022 11.10 12.70 10.10 11.10 822,896 +1.70(+18.09%)
Sep 06, 2022 9.400 9.400 9.400 9.400 51 -0.05(-0.51%)
Sep 02, 2022 9.500 9.500 9.448 9.448 369 +0.05(+0.53%)
Sep 01, 2022 10.00 10.00 8.501 9.398 4,442 -0.58(-5.84%)
Aug 31, 2022 11.00 11.00 9.000 9.981 3,862 -0.22(-2.15%)
Aug 30, 2022 10.00 10.40 10.00 10.20 4,073 -0.10(-0.97%)
Aug 29, 2022 10.40 10.60 9.800 10.30 3,383 -0.40(-3.74%)
Aug 26, 2022 10.10 10.95 9.562 10.70 13,616 +0.51(+5.04%)
Aug 25, 2022 10.00 10.20 10.00 10.19 145 -0.11(-1.10%)
Aug 24, 2022 9.612 10.70 9.612 10.30 4,351 +0.20(+1.98%)
Aug 23, 2022 10.20 10.20 9.623 10.10 1,081 -0.20(-1.94%)
Aug 22, 2022 10.70 10.70 9.000 10.30 1,765 -0.40(-3.74%)
Aug 19, 2022 10.20 11.10 9.400 10.70 6,859 -0.90(-7.76%)
Aug 18, 2022 10.00 12.86 9.300 11.60 28,951 +1.20(+11.55%)
Aug 17, 2022 11.10 11.10 9.600 10.40 2,256 -0.30(-2.81%)
Aug 16, 2022 10.40 11.20 10.10 10.70 1,817 -0.60(-5.31%)
Aug 15, 2022 11.00 12.50 10.50 11.30 6,822 +0.60(+5.61%)
Aug 12, 2022 11.00 11.10 10.30 10.70 2,510 -0.50(-4.46%)
Aug 11, 2022 11.50 11.50 11.00 11.20 687 +0.00(+0.00%)
Aug 10, 2022 12.00 12.00 10.00 11.20 13,504 -0.80(-6.67%)
Aug 09, 2022 10.90 13.40 10.60 12.00 3,955 +2.15(+21.83%)
Aug 08, 2022 10.20 10.20 9.200 9.850 451 -1.35(-12.05%)
Aug 05, 2022 12.70 13.30 11.00 11.20 2,272 -1.54(-12.07%)
Aug 04, 2022 10.40 14.40 10.40 12.74 4,219 +1.94(+17.92%)
Aug 03, 2022 10.40 11.80 9.999 10.80 8,539 +1.80(+20.01%)
Aug 02, 2022 9.000 9.000 9.000 9.000 378 +0.00(+0.00%)
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.