Skip to main content

Bio-Path Holdings (NQ: BPTH )

4.120 +0.080 (+1.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.550 3.590 3.514 3.570 20,818 +0.02(+0.56%)
May 27, 2022 3.280 3.554 3.260 3.550 111,056 +0.28(+8.56%)
May 26, 2022 3.270 3.300 3.240 3.270 12,484 +0.09(+2.83%)
May 25, 2022 3.250 3.250 3.080 3.180 27,751 -0.06(-1.85%)
May 24, 2022 3.200 3.240 3.010 3.240 24,843 +0.01(+0.31%)
May 23, 2022 3.120 3.240 3.080 3.230 20,311 +0.10(+3.19%)
May 20, 2022 3.230 3.296 3.123 3.130 29,790 -0.07(-2.19%)
May 19, 2022 3.130 3.230 3.102 3.200 15,994 +0.09(+2.89%)
May 18, 2022 3.110 3.150 3.098 3.110 7,267 +0.00(+0.00%)
May 17, 2022 3.200 3.220 2.810 3.110 54,080 -0.08(-2.51%)
May 16, 2022 3.130 3.200 3.087 3.190 27,503 +0.15(+4.93%)
May 13, 2022 2.880 3.050 2.880 3.040 33,228 +0.20(+7.04%)
May 12, 2022 2.830 2.950 2.680 2.840 88,619 -0.05(-1.73%)
May 11, 2022 3.360 3.360 2.850 2.890 68,977 -0.24(-7.67%)
May 10, 2022 3.110 3.194 3.020 3.130 31,969 +0.10(+3.30%)
May 09, 2022 3.220 3.245 3.004 3.030 27,747 -0.23(-7.06%)
May 06, 2022 3.140 3.285 3.002 3.260 46,136 +0.09(+2.84%)
May 05, 2022 3.280 3.380 3.150 3.170 98,599 -0.02(-0.78%)
May 04, 2022 3.010 3.250 2.920 3.195 88,644 +0.19(+6.15%)
May 03, 2022 2.960 3.080 2.960 3.010 26,753 +0.04(+1.35%)
May 02, 2022 2.950 2.990 2.910 2.970 22,410 +0.04(+1.37%)
Apr 29, 2022 2.900 3.000 2.900 2.930 61,205 -0.03(-1.01%)
Apr 28, 2022 2.880 2.960 2.730 2.960 29,774 +0.08(+2.78%)
Apr 27, 2022 2.870 2.930 2.805 2.880 45,961 +0.04(+1.41%)
Apr 26, 2022 2.900 2.950 2.760 2.840 29,704 -0.07(-2.41%)
Apr 25, 2022 2.810 2.950 2.810 2.910 41,768 +0.02(+0.69%)
Apr 22, 2022 2.760 2.930 2.760 2.890 46,376 +0.06(+2.12%)
Apr 21, 2022 2.980 2.990 2.800 2.830 68,756 -0.12(-4.07%)
Apr 20, 2022 3.000 3.060 2.920 2.950 13,027 -0.07(-2.32%)
Apr 19, 2022 2.960 3.060 2.900 3.020 45,306 +0.08(+2.72%)
Apr 18, 2022 2.970 2.990 2.830 2.940 130,090 -0.08(-2.65%)
Apr 14, 2022 3.060 3.140 2.860 3.020 190,748 -0.10(-3.21%)
Apr 13, 2022 3.330 3.432 3.050 3.120 397,559 -0.64(-17.02%)
Apr 12, 2022 3.800 3.948 3.585 3.760 1,276,313 +0.00(+0.00%)
Apr 11, 2022 3.720 3.785 3.610 3.760 43,171 -0.01(-0.27%)
Apr 08, 2022 3.800 3.840 3.660 3.770 26,129 +0.01(+0.27%)
Apr 07, 2022 3.800 3.835 3.600 3.760 19,215 -0.03(-0.79%)
Apr 06, 2022 3.940 3.945 3.650 3.790 28,260 -0.15(-3.81%)
Apr 05, 2022 4.010 4.027 3.850 3.940 47,572 -0.06(-1.50%)
Apr 04, 2022 3.900 4.050 3.890 4.000 32,496 +0.14(+3.63%)
Apr 01, 2022 3.870 3.980 3.800 3.860 38,407 +0.02(+0.52%)
Mar 31, 2022 3.900 3.900 3.770 3.840 10,870 -0.02(-0.52%)
Mar 30, 2022 3.850 3.930 3.810 3.860 38,743 +0.02(+0.52%)
Mar 29, 2022 3.750 3.850 3.660 3.840 27,196 +0.05(+1.32%)
Mar 28, 2022 3.890 3.890 3.635 3.790 52,565 +0.04(+1.07%)
Mar 25, 2022 3.670 3.770 3.640 3.750 28,244 +0.08(+2.18%)
Mar 24, 2022 3.620 3.680 3.466 3.670 18,944 +0.06(+1.66%)
Mar 23, 2022 3.660 3.684 3.576 3.610 14,161 -0.02(-0.55%)
Mar 22, 2022 3.480 3.650 3.480 3.630 22,755 +0.14(+4.01%)
Mar 21, 2022 3.595 3.595 3.410 3.490 14,336 -0.04(-1.13%)
Mar 18, 2022 3.300 3.590 3.300 3.530 33,047 +0.18(+5.37%)
Mar 17, 2022 3.080 3.370 3.080 3.350 53,219 +0.22(+7.03%)
Mar 16, 2022 3.060 3.140 2.990 3.130 63,371 +0.14(+4.68%)
Mar 15, 2022 3.010 3.100 2.888 2.990 36,439 -0.07(-2.29%)
Mar 14, 2022 3.220 3.219 3.040 3.060 47,353 -0.13(-4.08%)
Mar 11, 2022 3.450 3.450 3.180 3.190 38,444 -0.28(-8.07%)
Mar 10, 2022 3.490 3.510 3.330 3.470 15,582 -0.03(-0.86%)
Mar 09, 2022 3.360 3.500 3.310 3.500 40,003 +0.25(+7.69%)
Mar 08, 2022 3.340 3.392 3.200 3.250 32,606 -0.05(-1.52%)
Mar 07, 2022 3.580 3.760 3.290 3.300 54,727 -0.28(-7.82%)
Mar 04, 2022 3.600 3.760 3.450 3.580 17,514 +0.00(+0.00%)
Mar 03, 2022 3.660 3.744 3.550 3.580 24,265 -0.15(-4.02%)
Mar 02, 2022 3.700 3.760 3.700 3.730 19,745 +0.04(+1.08%)
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.