Skip to main content

Bio-Path Holdings (NQ: BPTH )

2.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.010 2.100 2.000 2.030 76,780 +0.02(+1.00%)
May 23, 2024 2.050 2.110 2.010 2.010 16,058 -0.11(-5.19%)
May 22, 2024 2.000 2.200 2.000 2.120 94,920 +0.12(+6.00%)
May 21, 2024 2.180 2.380 2.000 2.000 84,661 -0.17(-7.83%)
May 20, 2024 2.140 2.220 2.100 2.170 24,652 +0.03(+1.40%)
May 17, 2024 2.310 2.310 2.000 2.140 62,764 -0.20(-8.55%)
May 16, 2024 2.360 2.370 2.220 2.340 31,564 +0.10(+4.46%)
May 15, 2024 2.400 2.680 2.080 2.240 134,500 -0.34(-13.18%)
May 14, 2024 2.600 2.660 2.510 2.580 67,641 +0.02(+0.78%)
May 13, 2024 2.670 2.755 2.510 2.560 89,069 -0.16(-5.88%)
May 10, 2024 2.800 2.820 2.650 2.720 32,552 -0.09(-3.20%)
May 09, 2024 2.760 2.860 2.650 2.810 46,091 +0.05(+1.81%)
May 08, 2024 2.950 2.970 2.690 2.760 71,317 -0.24(-8.00%)
May 07, 2024 2.720 3.020 2.720 3.000 303,633 +0.29(+10.70%)
May 06, 2024 2.810 2.890 2.630 2.710 306,777 +0.10(+3.83%)
May 03, 2024 2.550 2.820 2.500 2.610 276,821 -0.05(-1.88%)
May 02, 2024 2.760 2.799 2.570 2.660 52,200 -0.10(-3.62%)
May 01, 2024 2.770 2.800 2.610 2.760 41,811 -0.07(-2.47%)
Apr 30, 2024 2.840 2.848 2.676 2.830 62,714 -0.02(-0.70%)
Apr 29, 2024 2.630 2.880 2.630 2.850 86,641 +0.17(+6.34%)
Apr 26, 2024 2.640 2.799 2.450 2.680 117,216 +0.05(+1.71%)
Apr 25, 2024 2.490 2.750 2.350 2.635 159,911 +0.14(+5.82%)
Apr 24, 2024 2.650 2.790 2.460 2.490 164,515 -0.19(-7.26%)
Apr 23, 2024 2.810 2.850 2.600 2.685 318,064 -0.23(-8.05%)
Apr 22, 2024 3.850 3.950 2.850 2.920 864,087 -1.37(-31.93%)
Apr 19, 2024 4.250 4.570 3.800 4.290 2,144,989 +0.09(+2.14%)
Apr 18, 2024 5.410 7.670 3.560 4.200 83,309,136 +0.96(+29.63%)
Apr 17, 2024 3.192 3.470 2.870 3.240 739,045 +0.19(+6.23%)
Apr 16, 2024 2.880 3.150 2.705 3.050 15,949 +0.11(+3.74%)
Apr 15, 2024 3.110 3.420 2.940 2.940 16,358 -0.11(-3.61%)
Apr 12, 2024 3.100 3.240 3.000 3.050 22,776 -0.10(-3.17%)
Apr 11, 2024 3.470 3.480 3.020 3.150 57,201 -0.31(-8.96%)
Apr 10, 2024 3.720 3.790 3.400 3.460 52,603 -0.36(-9.42%)
Apr 09, 2024 3.900 4.098 3.787 3.820 37,194 -0.07(-1.80%)
Apr 08, 2024 4.210 4.350 3.850 3.890 26,491 -0.32(-7.60%)
Apr 05, 2024 4.340 4.400 4.200 4.210 11,735 -0.09(-2.09%)
Apr 04, 2024 4.350 4.690 4.230 4.300 10,867 -0.00(-0.06%)
Apr 03, 2024 4.220 4.400 4.220 4.303 18,976 +0.07(+1.60%)
Apr 02, 2024 4.550 4.690 4.230 4.235 18,015 -0.36(-7.93%)
Apr 01, 2024 4.100 5.340 4.100 4.600 100,082 +0.48(+11.65%)
Mar 28, 2024 4.140 4.240 4.010 4.120 46,146 +0.08(+1.98%)
Mar 27, 2024 4.140 4.140 4.000 4.040 11,568 +0.02(+0.50%)
Mar 26, 2024 3.730 4.320 3.510 4.020 39,520 +0.24(+6.35%)
Mar 25, 2024 4.590 5.330 3.730 3.780 132,704 -0.57(-13.20%)
Mar 22, 2024 4.550 4.554 4.250 4.355 6,401 +0.08(+1.75%)
Mar 21, 2024 4.350 4.620 4.272 4.280 9,855 -0.07(-1.61%)
Mar 20, 2024 4.790 4.790 4.010 4.350 24,714 -0.21(-4.61%)
Mar 19, 2024 4.760 4.960 4.510 4.560 16,573 -0.30(-6.17%)
Mar 18, 2024 4.780 5.500 4.410 4.860 34,181 +0.26(+5.65%)
Mar 15, 2024 5.050 5.410 4.600 4.600 24,928 -0.74(-13.78%)
Mar 14, 2024 5.140 5.490 5.031 5.335 22,568 -0.08(-1.39%)
Mar 13, 2024 5.170 5.660 5.000 5.410 84,473 -0.20(-3.57%)
Mar 12, 2024 5.110 7.500 5.110 5.610 405,913 +0.36(+6.86%)
Mar 11, 2024 5.510 6.030 5.200 5.250 21,826 -0.58(-9.95%)
Mar 08, 2024 6.040 6.056 5.500 5.830 27,872 -0.40(-6.42%)
Mar 07, 2024 6.340 6.340 5.920 6.230 24,962 -0.21(-3.26%)
Mar 06, 2024 6.940 6.940 6.320 6.440 27,646 +0.13(+2.06%)
Mar 05, 2024 6.320 6.829 6.109 6.310 23,894 +0.08(+1.28%)
Mar 04, 2024 6.000 6.578 5.900 6.230 15,221 +0.18(+2.98%)
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.