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
Streaming Delayed 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 (%)
Feb 29, 2024 0.5500 0.5500 0.4506 0.4900 138,493 -0.11(-17.79%)
Feb 28, 2024 0.4949 0.6000 0.4000 0.5960 1,100,585 +0.10(+19.20%)
Feb 27, 2024 0.4800 0.5000 0.4800 0.5000 6,995 -0.02(-2.91%)
Feb 26, 2024 0.5040 0.5150 0.4800 0.5150 2,099 -0.00(-0.94%)
Feb 23, 2024 0.5000 0.5199 0.4800 0.5199 3,994 -0.01(-0.97%)
Feb 22, 2024 0.5500 0.5500 0.5001 0.5250 2,547 +0.03(+5.00%)
Feb 21, 2024 0.5400 0.5400 0.4800 0.5000 3,236 -0.01(-1.86%)
Feb 20, 2024 0.5001 0.5370 0.4800 0.5095 5,486 -0.02(-4.05%)
Feb 16, 2024 0.4900 0.5582 0.4743 0.5310 7,956 -0.03(-4.87%)
Feb 15, 2024 0.5193 0.5650 0.4303 0.5582 51,331 +0.10(+21.35%)
Feb 14, 2024 0.4303 0.4600 0.4303 0.4600 14,834 -0.02(-3.97%)
Feb 13, 2024 0.4304 0.4817 0.4304 0.4790 6,641 -0.01(-2.24%)
Feb 12, 2024 0.4900 0.4900 0.4600 0.4900 6,274 +0.01(+2.08%)
Feb 09, 2024 0.4900 0.4900 0.4800 0.4800 2,986 -0.01(-2.04%)
Feb 08, 2024 0.4900 0.4900 0.4596 0.4900 2,300 +0.00(+0.20%)
Feb 07, 2024 0.4800 0.4899 0.4501 0.4890 5,837 +0.01(+1.85%)
Feb 06, 2024 0.4900 0.4900 0.4800 0.4801 3,665 +0.02(+4.14%)
Feb 05, 2024 0.4500 0.4877 0.4518 0.4610 1,041 +0.00(+0.15%)
Feb 02, 2024 0.4800 0.5200 0.4503 0.4603 20,902 -0.03(-6.06%)
Feb 01, 2024 0.5060 0.5060 0.4500 0.4900 1,535 +0.00(+0.00%)
Jan 31, 2024 0.5003 0.5003 0.4500 0.4900 14,847 -0.02(-4.28%)
Jan 30, 2024 0.5078 0.5367 0.4912 0.5119 3,168 -0.03(-5.20%)
Jan 29, 2024 0.5350 0.5510 0.5000 0.5400 4,358 +0.04(+8.00%)
Jan 26, 2024 0.4900 0.5400 0.4900 0.5000 10,716 +0.01(+2.04%)
Jan 25, 2024 0.5200 0.5299 0.4577 0.4900 12,811 -0.01(-2.04%)
Jan 24, 2024 0.5336 0.5337 0.5000 0.5002 3,748 -0.03(-6.28%)
Jan 23, 2024 0.4911 0.5338 0.4911 0.5337 1,437 -0.01(-1.31%)
Jan 22, 2024 0.4669 0.5600 0.4658 0.5408 20,969 +0.04(+7.69%)
Jan 19, 2024 0.5285 0.5400 0.5010 0.5022 15,266 -0.06(-10.40%)
Jan 18, 2024 0.5610 0.5699 0.5500 0.5605 8,537 -0.01(-1.67%)
Jan 17, 2024 0.6300 0.6300 0.5700 0.5700 5,618 -0.03(-5.00%)
Jan 16, 2024 0.6000 0.6200 0.6000 0.6000 7,471 -0.00(-0.17%)
Jan 12, 2024 0.6171 0.6171 0.5873 0.6010 18,783 -0.03(-5.03%)
Jan 11, 2024 0.6040 0.6328 0.6039 0.6328 19,908 -0.01(-1.05%)
Jan 10, 2024 0.6395 0.6589 0.6280 0.6395 2,762 +0.03(+4.49%)
Jan 09, 2024 0.6400 0.6401 0.6111 0.6120 5,697 -0.03(-4.48%)
Jan 08, 2024 0.6578 0.6600 0.6407 0.6407 2,443 -0.02(-2.60%)
Jan 05, 2024 0.6300 0.6600 0.6039 0.6578 10,209 +0.05(+7.66%)
Jan 04, 2024 0.6383 0.6401 0.6050 0.6110 8,582 -0.04(-5.94%)
Jan 03, 2024 0.6499 0.6499 0.6400 0.6496 9,074 -0.02(-2.89%)
Jan 02, 2024 0.6799 0.6799 0.6400 0.6689 13,415 -0.00(-0.27%)
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%)
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.