Skip to main content

Bio-Path Holdings (NQ: BPTH )

1.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 41.60 42.00 41.40 41.60 1,988 +0.20(+0.48%)
Jan 30, 2023 45.00 45.00 40.90 41.40 2,506 -2.90(-6.55%)
Jan 27, 2023 43.48 44.40 43.40 44.30 3,269 +0.90(+2.07%)
Jan 26, 2023 43.80 45.60 42.00 43.40 2,340 +0.01(+0.03%)
Jan 25, 2023 41.80 43.60 41.20 43.39 3,938 +1.99(+4.80%)
Jan 24, 2023 39.20 41.80 38.60 41.40 4,432 +2.80(+7.26%)
Jan 23, 2023 38.40 38.60 36.60 38.60 1,506 +0.65(+1.72%)
Jan 20, 2023 37.40 38.20 37.20 37.94 1,352 +0.34(+0.91%)
Jan 19, 2023 36.80 37.80 36.20 37.60 1,615 +0.86(+2.35%)
Jan 18, 2023 38.60 39.60 36.40 36.74 1,953 -1.66(-4.33%)
Jan 17, 2023 36.20 39.60 36.04 38.40 3,991 +2.60(+7.26%)
Jan 13, 2023 35.00 36.40 34.88 35.80 2,147 +1.40(+4.07%)
Jan 12, 2023 34.60 34.70 33.00 34.40 672 +0.80(+2.38%)
Jan 11, 2023 34.00 34.80 33.20 33.60 883 -0.60(-1.75%)
Jan 10, 2023 33.80 34.80 32.40 34.20 2,794 +0.80(+2.40%)
Jan 09, 2023 34.00 34.20 33.00 33.40 776 -0.40(-1.18%)
Jan 06, 2023 35.00 35.25 33.00 33.80 1,354 +1.34(+4.13%)
Jan 05, 2023 31.60 32.50 31.20 32.46 840 +0.86(+2.72%)
Jan 04, 2023 29.60 31.60 29.60 31.60 859 +1.60(+5.33%)
Jan 03, 2023 31.00 32.20 29.00 30.00 1,208 -0.20(-0.66%)
Dec 30, 2022 29.60 30.80 28.40 30.20 2,298 -0.20(-0.66%)
Dec 29, 2022 28.40 30.80 28.41 30.40 912 +2.60(+9.35%)
Dec 28, 2022 27.00 28.20 25.46 27.80 5,865 +1.20(+4.51%)
Dec 27, 2022 29.60 29.63 26.00 26.60 1,600 -2.60(-8.90%)
Dec 23, 2022 27.60 29.40 27.60 29.20 1,196 +1.80(+6.57%)
Dec 22, 2022 26.40 27.40 26.40 27.40 1,131 +1.00(+3.79%)
Dec 21, 2022 28.00 28.00 25.80 26.40 3,121 -1.00(-3.65%)
Dec 20, 2022 27.20 27.80 27.00 27.40 931 -0.80(-2.84%)
Dec 19, 2022 29.60 31.20 26.00 28.20 2,349 -1.20(-4.08%)
Dec 16, 2022 31.60 31.60 29.12 29.40 281 -0.40(-1.34%)
Dec 15, 2022 31.00 31.00 29.62 29.80 939 -1.20(-3.87%)
Dec 14, 2022 31.00 31.20 30.20 31.00 1,347 -0.60(-1.90%)
Dec 13, 2022 32.16 32.63 30.60 31.60 1,416 +0.40(+1.28%)
Dec 12, 2022 29.80 31.40 29.60 31.20 2,237 +1.80(+6.12%)
Dec 09, 2022 31.19 31.19 29.00 29.40 2,206 +0.00(+0.00%)
Dec 08, 2022 28.00 30.00 27.80 29.40 924 +0.60(+2.08%)
Dec 07, 2022 32.40 32.40 26.77 28.80 8,185 -1.80(-5.88%)
Dec 06, 2022 32.02 32.14 30.31 30.60 1,113 -1.40(-4.37%)
Dec 05, 2022 33.20 35.06 32.00 32.00 1,622 -1.95(-5.75%)
Dec 02, 2022 33.20 34.40 33.20 33.95 2,238 +1.35(+4.15%)
Dec 01, 2022 30.60 33.20 30.00 32.60 2,154 +3.20(+10.88%)
Nov 30, 2022 29.40 29.60 28.20 29.40 2,673 +0.06(+0.22%)
Nov 29, 2022 29.80 30.20 29.20 29.34 904 -0.68(-2.27%)
Nov 28, 2022 29.00 30.60 28.60 30.02 1,748 +0.82(+2.80%)
Nov 25, 2022 29.60 29.60 29.20 29.20 195 +0.10(+0.34%)
Nov 23, 2022 27.00 29.71 27.00 29.10 708 +1.50(+5.43%)
Nov 22, 2022 28.60 29.50 25.60 27.60 4,556 -1.40(-4.83%)
Nov 21, 2022 30.60 30.60 29.00 29.00 1,603 -0.60(-2.03%)
Nov 18, 2022 30.40 30.60 28.80 29.60 1,328 -0.20(-0.67%)
Nov 17, 2022 31.20 31.20 29.00 29.80 1,051 -0.40(-1.32%)
Nov 16, 2022 31.40 31.60 29.60 30.20 571 -0.40(-1.31%)
Nov 15, 2022 31.40 32.00 25.80 30.60 5,561 -1.20(-3.77%)
Nov 14, 2022 31.20 32.20 31.00 31.80 4,476 +1.20(+3.92%)
Nov 11, 2022 29.00 32.80 27.82 30.60 9,408 +1.40(+4.79%)
Nov 10, 2022 27.20 29.80 26.40 29.20 7,901 +2.40(+8.96%)
Nov 09, 2022 28.20 29.51 25.80 26.80 6,002 -1.60(-5.63%)
Nov 08, 2022 33.20 33.20 28.00 28.40 17,403 -2.40(-7.80%)
Nov 07, 2022 55.40 57.20 25.80 30.80 62,040 -26.20(-45.96%)
Nov 04, 2022 63.60 63.60 54.40 57.00 3,378 -6.20(-9.81%)
Nov 03, 2022 64.00 64.80 63.20 63.20 490 -1.00(-1.56%)
Nov 02, 2022 65.80 65.80 63.60 64.20 846 -1.40(-2.13%)
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.