Skip to main content

Bio-Path Holdings (NQ: BPTH )

4.215 +0.175 (+4.33%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.730 1.730 1.360 1.390 102,421 -0.32(-18.71%)
Mar 30, 2023 1.720 1.730 1.690 1.710 28,067 +0.04(+2.40%)
Mar 29, 2023 1.650 1.698 1.650 1.670 9,746 +0.03(+1.83%)
Mar 28, 2023 1.640 1.710 1.625 1.640 50,306 +0.03(+1.86%)
Mar 27, 2023 1.620 1.630 1.580 1.610 25,839 +0.04(+2.55%)
Mar 24, 2023 1.630 1.633 1.550 1.570 36,317 -0.03(-1.66%)
Mar 23, 2023 1.570 1.607 1.520 1.597 38,253 +0.04(+2.34%)
Mar 22, 2023 1.550 1.570 1.535 1.560 25,453 +0.02(+1.30%)
Mar 21, 2023 1.520 1.570 1.520 1.540 30,647 +0.07(+4.76%)
Mar 20, 2023 1.560 1.560 1.463 1.470 17,462 -0.09(-5.77%)
Mar 17, 2023 1.550 1.560 1.510 1.560 20,488 +0.00(+0.00%)
Mar 16, 2023 1.550 1.560 1.500 1.560 4,937 +0.06(+4.00%)
Mar 15, 2023 1.450 1.500 1.440 1.500 12,370 +0.04(+2.74%)
Mar 14, 2023 1.500 1.550 1.460 1.460 18,269 -0.02(-1.35%)
Mar 13, 2023 1.370 1.620 1.370 1.480 14,510 +0.08(+5.71%)
Mar 10, 2023 1.520 1.630 1.310 1.400 42,209 -0.16(-10.26%)
Mar 09, 2023 1.610 1.760 1.500 1.560 120,646 -0.08(-4.88%)
Mar 08, 2023 1.680 1.680 1.620 1.640 17,308 +0.00(+0.00%)
Mar 07, 2023 1.700 1.700 1.638 1.640 9,244 -0.06(-3.53%)
Mar 06, 2023 1.780 1.800 1.700 1.700 11,511 -0.06(-3.40%)
Mar 03, 2023 1.760 1.837 1.730 1.760 23,770 -0.02(-1.13%)
Mar 02, 2023 1.760 1.830 1.760 1.780 9,594 +0.00(+0.00%)
Mar 01, 2023 1.824 1.830 1.770 1.780 25,322 -0.03(-1.66%)
Feb 28, 2023 1.910 1.930 1.810 1.810 15,198 -0.06(-3.21%)
Feb 27, 2023 1.790 1.885 1.751 1.870 46,900 +0.06(+3.31%)
Feb 24, 2023 1.860 1.900 1.810 1.810 15,748 -0.04(-2.03%)
Feb 23, 2023 1.921 1.921 1.760 1.847 107,058 -0.02(-1.20%)
Feb 22, 2023 2.020 2.020 1.800 1.870 33,068 -0.11(-5.56%)
Feb 21, 2023 1.970 2.020 1.790 1.980 115,197 +0.07(+3.66%)
Feb 17, 2023 1.950 1.960 1.900 1.910 24,789 -0.04(-2.05%)
Feb 16, 2023 1.930 1.982 1.930 1.950 8,072 -0.02(-1.19%)
Feb 15, 2023 2.020 2.020 1.950 1.974 14,562 +0.02(+0.95%)
Feb 14, 2023 2.020 2.020 1.952 1.955 12,158 -0.01(-0.76%)
Feb 13, 2023 1.990 1.990 1.961 1.970 11,102 +0.00(+0.25%)
Feb 10, 2023 1.910 1.986 1.893 1.965 15,708 +0.09(+4.68%)
Feb 09, 2023 2.120 2.120 1.820 1.877 140,132 -0.23(-11.03%)
Feb 08, 2023 2.140 2.140 2.000 2.110 111,248 +0.01(+0.48%)
Feb 07, 2023 2.100 2.176 2.100 2.100 32,334 +0.00(+0.24%)
Feb 06, 2023 2.160 2.160 2.030 2.095 19,072 -0.06(-3.01%)
Feb 03, 2023 2.240 2.240 2.150 2.160 19,364 -0.06(-2.70%)
Feb 02, 2023 2.340 2.350 2.150 2.220 63,092 -0.04(-1.77%)
Feb 01, 2023 2.120 2.260 2.120 2.260 29,983 +0.18(+8.65%)
Jan 31, 2023 2.080 2.100 2.070 2.080 39,776 +0.01(+0.48%)
Jan 30, 2023 2.250 2.250 2.045 2.070 50,135 -0.15(-6.55%)
Jan 27, 2023 2.174 2.220 2.170 2.215 65,384 +0.04(+2.07%)
Jan 26, 2023 2.190 2.280 2.100 2.170 46,808 +0.00(+0.03%)
Jan 25, 2023 2.090 2.180 2.060 2.169 78,767 +0.10(+4.80%)
Jan 24, 2023 1.960 2.090 1.930 2.070 88,651 +0.14(+7.26%)
Jan 23, 2023 1.920 1.930 1.830 1.930 30,124 +0.03(+1.72%)
Jan 20, 2023 1.870 1.910 1.860 1.897 27,042 +0.02(+0.91%)
Jan 19, 2023 1.840 1.890 1.810 1.880 32,312 +0.04(+2.35%)
Jan 18, 2023 1.930 1.980 1.820 1.837 39,061 -0.08(-4.33%)
Jan 17, 2023 1.810 1.980 1.802 1.920 79,823 +0.13(+7.26%)
Jan 13, 2023 1.750 1.820 1.744 1.790 42,940 +0.07(+4.07%)
Jan 12, 2023 1.730 1.735 1.650 1.720 13,447 +0.04(+2.38%)
Jan 11, 2023 1.700 1.740 1.660 1.680 17,670 -0.03(-1.75%)
Jan 10, 2023 1.690 1.740 1.620 1.710 55,882 +0.04(+2.40%)
Jan 09, 2023 1.700 1.710 1.650 1.670 15,530 -0.02(-1.18%)
Jan 06, 2023 1.750 1.762 1.650 1.690 27,089 +0.07(+4.13%)
Jan 05, 2023 1.580 1.625 1.560 1.623 16,819 +0.04(+2.72%)
Jan 04, 2023 1.480 1.580 1.480 1.580 17,186 +0.08(+5.33%)
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.