Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bio-Path Holdings (NQ: BPTH )

0.9319 -0.0281 (-2.93%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 44.40 44.40 41.00 42.40 14,927 +2.00(+4.95%)
Jan 30, 2019 39.80 42.40 38.60 40.40 13,314 +0.80(+2.02%)
Jan 29, 2019 39.00 44.60 39.00 39.60 38,622 +0.60(+1.54%)
Jan 28, 2019 37.20 40.40 35.20 39.00 24,788 +1.00(+2.63%)
Jan 25, 2019 38.20 40.00 36.80 38.00 12,985 -0.40(-1.04%)
Jan 24, 2019 36.40 41.40 34.60 38.40 34,327 -1.60(-4.00%)
Jan 23, 2019 41.80 43.40 36.00 40.00 57,178 +3.80(+10.50%)
Jan 22, 2019 43.00 45.60 32.20 36.20 48,396 +1.20(+3.43%)
Jan 18, 2019 55.40 101.40 34.20 35.00 484,795 -15.40(-30.56%)
Jan 17, 2019 50.00 54.00 45.16 50.40 8,311 +0.60(+1.20%)
Jan 16, 2019 52.00 54.00 49.64 49.80 8,225 -2.20(-4.23%)
Jan 15, 2019 55.52 55.52 51.00 52.00 6,810 -28.00(-35.00%)
Jan 14, 2019 88.00 96.00 80.00 80.00 458 -12.00(-13.04%)
Jan 11, 2019 91.20 104.00 86.00 92.00 258 +4.00(+4.55%)
Jan 10, 2019 94.56 95.00 80.12 88.00 137 -4.00(-4.35%)
Jan 09, 2019 96.00 96.00 88.00 92.00 202 +7.60(+9.00%)
Jan 08, 2019 70.04 94.80 70.04 84.40 365 +0.32(+0.38%)
Jan 07, 2019 86.00 91.60 78.00 84.08 252 +2.08(+2.54%)
Jan 04, 2019 74.80 92.00 74.80 82.00 517 +10.80(+15.17%)
Jan 03, 2019 72.76 76.12 68.40 71.20 500 -4.80(-6.32%)
Jan 02, 2019 73.48 76.00 64.04 76.00 315 +6.00(+8.57%)
Dec 31, 2018 72.40 73.60 64.00 70.00 582 -2.00(-2.78%)
Dec 28, 2018 70.00 74.00 69.60 72.00 387 +5.64(+8.50%)
Dec 27, 2018 74.00 91.60 66.36 66.36 1,311 +3.16(+5.00%)
Dec 26, 2018 80.00 91.64 60.00 63.20 500 -20.80(-24.76%)
Dec 24, 2018 92.00 92.00 68.00 84.00 64 -8.00(-8.70%)
Dec 21, 2018 72.00 92.00 68.00 92.00 232 +19.00(+26.03%)
Dec 20, 2018 91.60 91.60 69.36 73.00 277 -18.60(-20.31%)
Dec 19, 2018 84.00 91.60 84.00 91.60 113 -0.36(-0.39%)
Dec 18, 2018 92.00 94.00 84.04 91.96 385 -4.04(-4.21%)
Dec 17, 2018 100.00 100.00 92.00 96.00 137 -8.00(-7.69%)
Dec 14, 2018 108.00 116.00 100.00 104.00 137 +0.00(+0.00%)
Dec 13, 2018 104.00 108.00 92.00 104.00 143 +7.40(+7.66%)
Dec 12, 2018 112.80 112.80 84.00 96.60 605 -16.24(-14.39%)
Dec 11, 2018 118.00 118.00 112.04 112.84 256 -4.40(-3.75%)
Dec 10, 2018 117.20 123.52 117.20 117.24 277 +3.24(+2.84%)
Dec 07, 2018 128.00 148.00 109.20 114.00 390 -17.92(-13.58%)
Dec 06, 2018 134.00 140.00 124.00 131.92 464 +3.92(+3.06%)
Dec 04, 2018 136.00 144.00 128.00 128.00 452 -10.08(-7.30%)
Dec 03, 2018 173.80 184.52 136.00 138.08 2,034 -39.12(-22.08%)
Nov 30, 2018 184.00 192.40 170.00 177.20 1,284 +0.96(+0.54%)
Nov 29, 2018 236.00 240.00 169.32 176.24 1,612 -63.76(-26.57%)
Nov 28, 2018 240.00 248.00 232.04 240.00 1,026 +8.00(+3.45%)
Nov 27, 2018 234.40 243.60 220.00 232.00 930 +0.00(+0.00%)
Nov 26, 2018 216.00 248.00 208.00 232.00 2,940 +16.00(+7.41%)
Nov 23, 2018 216.00 216.00 204.00 216.00 173 +12.04(+5.90%)
Nov 21, 2018 203.96 203.96 203.96 0 -12.08(-5.59%)
Nov 20, 2018 220.00 225.20 200.00 216.04 1,701 +12.00(+5.88%)
Nov 19, 2018 196.00 220.00 184.00 204.04 914 +24.04(+13.36%)
Nov 16, 2018 168.00 188.00 160.00 180.00 489 +12.00(+7.14%)
Nov 15, 2018 172.00 180.00 160.00 168.00 251 -8.00(-4.55%)
Nov 14, 2018 180.00 188.00 168.00 176.00 84 +4.04(+2.35%)
Nov 13, 2018 189.00 190.80 164.00 171.96 90 -8.04(-4.47%)
Nov 12, 2018 180.20 195.60 180.00 180.00 42 +0.00(+0.00%)
Nov 09, 2018 184.00 196.00 180.00 180.00 135 -5.00(-2.70%)
Nov 08, 2018 178.92 196.00 178.92 185.00 128 -1.00(-0.54%)
Nov 07, 2018 187.04 196.00 181.56 186.00 119 -6.00(-3.12%)
Nov 06, 2018 184.00 196.00 180.00 192.00 185 +12.00(+6.67%)
Nov 05, 2018 173.60 204.00 172.20 180.00 161 +4.00(+2.27%)
Nov 02, 2018 184.00 204.00 174.00 176.00 515 +3.96(+2.30%)
Nov 01, 2018 156.00 184.00 156.00 172.04 254 +11.96(+7.47%)
Oct 31, 2018 144.00 164.40 141.20 160.08 461 -3.92(-2.39%)
Oct 30, 2018 188.00 193.20 132.40 164.00 744 -26.00(-13.68%)
Oct 29, 2018 184.00 208.00 184.00 190.00 104 +2.00(+1.06%)
Oct 26, 2018 192.00 196.00 180.00 188.00 277 -4.00(-2.08%)
Oct 25, 2018 196.00 208.00 180.00 192.00 492 -10.60(-5.23%)
Oct 24, 2018 220.00 220.00 200.00 202.60 235 -21.40(-9.55%)
Oct 23, 2018 218.56 224.00 204.00 224.00 165 +0.00(+0.00%)
Oct 22, 2018 214.20 228.00 214.20 224.00 173 +12.00(+5.66%)
Oct 19, 2018 216.00 220.00 208.00 212.00 288 -4.00(-1.85%)
Oct 18, 2018 232.00 232.00 201.36 216.00 396 -1.32(-0.61%)
Oct 17, 2018 224.00 224.00 214.00 217.32 460 -5.96(-2.67%)
Oct 16, 2018 252.00 252.00 212.84 223.28 281 +3.28(+1.49%)
Oct 15, 2018 220.00 228.00 212.00 220.00 621 +4.00(+1.85%)
Oct 12, 2018 220.00 220.00 196.00 216.00 556 +8.00(+3.85%)
Oct 11, 2018 212.00 212.00 176.00 208.00 610 -4.00(-1.89%)
Oct 10, 2018 236.00 240.00 172.00 212.00 785 -13.20(-5.86%)
Oct 09, 2018 219.92 240.00 212.16 225.20 929 +5.24(+2.38%)
Oct 08, 2018 240.00 240.00 212.08 219.96 1,145 -16.04(-6.80%)
Oct 05, 2018 268.00 272.00 212.00 236.00 4,831 -20.00(-7.81%)
Oct 04, 2018 240.00 288.00 240.00 256.00 11,337 +12.88(+5.30%)
Oct 03, 2018 244.00 244.00 232.00 243.12 1,655 +5.12(+2.15%)
Oct 02, 2018 236.00 244.00 224.00 238.00 1,027 +2.00(+0.85%)
Oct 01, 2018 248.00 248.00 228.00 236.00 542 +0.00(+0.00%)
Sep 28, 2018 248.00 248.00 232.00 236.00 1,373 -10.00(-4.07%)
Sep 27, 2018 242.00 248.00 242.00 246.00 191 +2.00(+0.82%)
Sep 26, 2018 250.00 251.28 241.20 244.00 183 -4.00(-1.61%)
Sep 25, 2018 252.00 252.00 236.00 248.00 500 +0.00(+0.00%)
Sep 24, 2018 248.00 256.00 244.00 248.00 521 +4.00(+1.64%)
Sep 21, 2018 280.00 280.00 232.00 244.00 711 -140.00(-36.46%)
Sep 20, 2018 376.00 420.00 368.00 384.00 78 -20.00(-4.95%)
Sep 19, 2018 432.00 436.04 356.00 404.00 216 -28.00(-6.48%)
Sep 18, 2018 448.00 466.32 432.00 432.00 62 -18.00(-4.00%)
Sep 17, 2018 452.00 497.28 440.00 450.00 107 +2.00(+0.45%)
Sep 14, 2018 452.00 460.00 448.00 448.00 79 +0.00(+0.00%)
Sep 13, 2018 544.00 560.00 448.00 448.00 60 -92.00(-17.04%)
Sep 12, 2018 580.00 580.00 532.00 540.00 39 -28.00(-4.93%)
Sep 11, 2018 580.00 580.00 544.00 568.00 30 -4.00(-0.70%)
Sep 10, 2018 560.00 572.00 560.00 572.00 41 +12.00(+2.14%)
Sep 07, 2018 596.00 600.00 556.00 560.00 25 -36.00(-6.04%)
Sep 06, 2018 644.00 644.00 588.56 596.00 39 -52.00(-8.02%)
Sep 05, 2018 624.00 648.00 572.40 648.00 33 +28.00(+4.52%)
Sep 04, 2018 552.00 620.00 504.00 620.00 186 +76.00(+13.97%)
Aug 31, 2018 544.00 544.00 544.00 0 +40.00(+7.94%)
Aug 30, 2018 568.00 572.00 502.52 504.00 183 -60.00(-10.64%)
Aug 29, 2018 584.00 616.00 535.96 564.00 82 -36.00(-6.00%)
Aug 28, 2018 580.00 600.00 576.40 600.00 49 +24.00(+4.17%)
Aug 27, 2018 620.00 620.00 560.00 576.00 114 -24.00(-4.00%)
Aug 24, 2018 588.00 600.00 564.00 600.00 30 +28.00(+4.90%)
Aug 23, 2018 584.00 584.00 564.00 572.00 26 -16.00(-2.72%)
Aug 22, 2018 560.00 588.00 560.00 588.00 18 +28.00(+5.00%)
Aug 21, 2018 596.00 596.00 560.00 560.00 11 +0.00(+0.00%)
Aug 20, 2018 560.00 616.00 560.00 560.00 37 -16.00(-2.78%)
Aug 17, 2018 564.00 616.00 564.00 576.00 69 +8.00(+1.41%)
Aug 16, 2018 596.00 612.00 568.00 568.00 30 -32.00(-5.33%)
Aug 15, 2018 584.00 600.00 568.04 600.00 25 +36.00(+6.38%)
Aug 14, 2018 588.00 611.96 560.00 564.00 66 -8.00(-1.40%)
Aug 13, 2018 592.00 611.60 564.00 572.00 86 -28.00(-4.67%)
Aug 10, 2018 652.00 660.00 600.00 600.00 27 -36.00(-5.66%)
Aug 09, 2018 632.00 660.00 612.00 636.00 59 +20.00(+3.25%)
Aug 08, 2018 560.00 616.00 544.00 616.00 41 +32.00(+5.48%)
Aug 07, 2018 552.00 588.00 549.12 584.00 26 +20.00(+3.55%)
Aug 06, 2018 540.00 608.00 540.00 564.00 45 +22.00(+4.06%)
Aug 03, 2018 524.00 554.00 524.00 542.00 22 +5.52(+1.03%)
Aug 02, 2018 556.00 556.00 533.52 536.48 13 -23.52(-4.20%)
Aug 01, 2018 540.00 560.92 530.08 560.00 28 +24.00(+4.48%)
Jul 31, 2018 556.00 564.00 536.00 536.00 34 -20.00(-3.60%)
Jul 30, 2018 552.00 564.00 545.12 556.00 17 +0.00(+0.00%)
Jul 27, 2018 560.00 564.00 552.00 556.00 6 -4.00(-0.71%)
Jul 26, 2018 532.04 560.00 532.00 560.00 21 +12.00(+2.19%)
Jul 25, 2018 544.00 568.08 528.00 548.00 83 -12.00(-2.14%)
Jul 24, 2018 592.00 618.56 560.00 560.00 39 -36.00(-6.04%)
Jul 23, 2018 608.00 624.00 594.96 596.00 45 -16.00(-2.61%)
Jul 20, 2018 612.00 636.00 607.44 612.00 48 -12.00(-1.92%)
Jul 19, 2018 636.04 639.20 620.00 624.00 25 -20.00(-3.11%)
Jul 18, 2018 640.00 652.00 604.00 644.00 59 +16.00(+2.55%)
Jul 17, 2018 640.00 652.00 628.00 628.00 17 -16.00(-2.48%)
Jul 16, 2018 653.68 653.68 636.00 644.00 12 +16.00(+2.55%)
Jul 13, 2018 600.00 652.00 600.00 628.00 61 +16.00(+2.61%)
Jul 12, 2018 648.32 672.00 564.00 612.00 317 -44.00(-6.71%)
Jul 11, 2018 632.00 656.00 632.00 656.00 22 +8.00(+1.23%)
Jul 10, 2018 640.88 656.00 626.28 648.00 77 +4.00(+0.62%)
Jul 09, 2018 652.00 652.00 624.40 644.00 18 +12.00(+1.90%)
Jul 06, 2018 620.00 680.00 620.00 632.00 80 +12.00(+1.94%)
Jul 05, 2018 631.96 604.00 620.00 67 +15.96(+2.64%)
Jul 03, 2018 604.04 604.04 604.04 0 -23.96(-3.82%)
Jul 02, 2018 600.00 628.00 592.00 628.00 33 +32.00(+5.37%)
Jun 29, 2018 572.00 620.64 572.00 596.00 50 +8.00(+1.36%)
Jun 28, 2018 644.08 644.08 500.00 588.00 145 -68.00(-10.37%)
Jun 27, 2018 652.00 656.00 640.00 656.00 36 +8.00(+1.23%)
Jun 26, 2018 632.00 652.00 624.00 648.00 90 +24.00(+3.85%)
Jun 25, 2018 648.00 655.00 620.00 624.00 67 -17.60(-2.74%)
Jun 22, 2018 624.00 652.00 624.00 641.60 23 +21.60(+3.48%)
Jun 21, 2018 644.00 652.00 620.00 620.00 148 -24.00(-3.73%)
Jun 20, 2018 712.00 712.00 640.00 644.00 205 -64.00(-9.04%)
Jun 19, 2018 708.00 720.00 672.00 708.00 64 +8.00(+1.14%)
Jun 18, 2018 708.00 724.00 688.00 700.00 85 -8.00(-1.13%)
Jun 15, 2018 708.00 684.00 708.00 29 +10.00(+1.43%)
Jun 14, 2018 696.00 700.00 680.00 698.00 14 +23.56(+3.49%)
Jun 13, 2018 688.00 705.52 668.92 674.44 82 -9.56(-1.40%)
Jun 12, 2018 672.00 692.00 668.00 684.00 44 +16.00(+2.40%)
Jun 11, 2018 664.00 696.00 664.00 668.00 27 -8.00(-1.18%)
Jun 08, 2018 668.00 696.00 668.00 676.00 41 +12.00(+1.81%)
Jun 07, 2018 660.00 696.00 658.40 664.00 44 -4.00(-0.60%)
Jun 06, 2018 660.00 696.00 656.40 668.00 78 +4.00(+0.60%)
Jun 05, 2018 648.00 672.00 644.00 664.00 39 +16.00(+2.47%)
Jun 04, 2018 668.00 679.76 648.00 648.00 29 -24.00(-3.57%)
Jun 01, 2018 648.00 673.64 644.00 672.00 75 +28.00(+4.35%)
May 31, 2018 640.00 660.00 640.00 644.00 46 -8.00(-1.23%)
May 30, 2018 684.00 687.52 644.00 652.00 119 -24.00(-3.55%)
May 29, 2018 688.00 700.00 649.00 676.00 201 -12.00(-1.74%)
May 25, 2018 688.00 688.00 688.00 0 +0.00(+0.00%)
May 24, 2018 692.00 712.00 680.00 688.00 148 -8.00(-1.15%)
May 23, 2018 700.00 720.00 688.40 696.00 101 +4.00(+0.58%)
May 22, 2018 684.00 700.00 684.00 692.00 53 +8.00(+1.17%)
May 21, 2018 692.00 697.92 680.00 684.00 84 -12.00(-1.72%)
May 18, 2018 700.00 700.00 684.00 696.00 33 +0.00(+0.00%)
May 17, 2018 692.00 704.00 684.00 696.00 87 +8.00(+1.16%)
May 16, 2018 720.00 728.00 680.40 688.00 239 -16.00(-2.27%)
May 15, 2018 700.00 715.52 688.00 704.00 175 +15.56(+2.26%)
May 14, 2018 708.00 723.28 688.00 688.44 148 -19.56(-2.76%)
May 11, 2018 708.48 711.76 700.04 708.00 102 -4.00(-0.56%)
May 10, 2018 700.00 736.00 700.00 712.00 216 +16.00(+2.30%)
May 09, 2018 704.00 704.00 696.00 696.00 87 -12.00(-1.69%)
May 08, 2018 724.00 739.60 680.00 708.00 133 -12.00(-1.67%)
May 07, 2018 696.00 740.00 696.00 720.00 169 +28.00(+4.05%)
May 04, 2018 700.00 708.00 688.00 692.00 171 -4.00(-0.57%)
May 03, 2018 684.00 703.60 680.00 696.00 39 +4.00(+0.58%)
May 02, 2018 680.00 697.32 680.00 692.00 74 +8.00(+1.17%)
May 01, 2018 688.00 700.00 680.40 684.00 42 -4.00(-0.58%)
Apr 30, 2018 704.00 712.00 684.00 688.00 67 -20.00(-2.82%)
Apr 27, 2018 720.00 720.00 684.40 708.00 178 -8.00(-1.12%)
Apr 26, 2018 720.00 732.00 704.00 716.00 119 +0.00(+0.00%)
Apr 25, 2018 736.00 740.00 696.00 716.00 159 -14.72(-2.01%)
Apr 24, 2018 716.00 740.00 696.00 730.72 129 +14.72(+2.06%)
Apr 23, 2018 744.00 776.00 693.40 716.00 279 -32.00(-4.28%)
Apr 20, 2018 764.00 768.00 692.40 748.00 870 -12.00(-1.58%)
Apr 19, 2018 816.00 816.00 728.00 760.00 3,475 +96.00(+14.46%)
Apr 18, 2018 672.00 684.00 663.72 664.00 409 -6.00(-0.90%)
Apr 17, 2018 668.00 676.00 660.00 670.00 142 +6.00(+0.90%)
Apr 16, 2018 692.00 700.00 658.00 664.00 322 -32.00(-4.60%)
Apr 13, 2018 728.00 729.04 680.00 696.00 250 -28.00(-3.87%)
Apr 12, 2018 732.00 752.08 720.00 724.00 75 -12.00(-1.63%)
Apr 11, 2018 736.00 760.00 728.00 736.00 178 +4.00(+0.55%)
Apr 10, 2018 764.00 784.00 724.00 732.00 334 -32.00(-4.19%)
Apr 09, 2018 804.00 806.00 744.04 764.00 238 -42.00(-5.21%)
Apr 06, 2018 828.00 828.00 704.00 806.00 1,037 -18.00(-2.18%)
Apr 05, 2018 800.00 920.00 800.00 824.00 1,250 +24.00(+3.00%)
Apr 04, 2018 800.00 864.00 800.00 800.00 1,566 -84.00(-9.50%)
Apr 03, 2018 1176 1236 844.00 884.00 30,701 +176.00(+24.86%)
Apr 02, 2018 796.00 796.00 680.04 708.00 187 -92.00(-11.50%)
Mar 29, 2018 800.00 800.00 800.00 0 +0.00(+0.00%)
Mar 28, 2018 748.00 800.00 732.00 800.00 254 +60.32(+8.15%)
Mar 27, 2018 720.00 756.00 680.00 739.68 181 +31.68(+4.47%)
Mar 26, 2018 720.00 720.00 704.00 708.00 14 -16.00(-2.21%)
Mar 23, 2018 700.00 724.00 700.00 724.00 122 +16.00(+2.26%)
Mar 22, 2018 692.04 708.12 692.00 708.00 49 +12.00(+1.72%)
Mar 21, 2018 680.00 716.00 680.00 696.00 96 +0.00(+0.00%)
Mar 20, 2018 748.00 748.00 692.00 696.00 110 -56.00(-7.45%)
Mar 19, 2018 760.00 760.00 718.04 752.00 79 +4.00(+0.53%)
Mar 16, 2018 728.00 752.00 688.72 748.00 107 +16.00(+2.19%)
Mar 15, 2018 796.00 796.00 684.12 732.00 137 +48.00(+7.02%)
Mar 14, 2018 732.00 751.76 680.32 684.00 263 -72.00(-9.52%)
Mar 13, 2018 764.00 791.60 740.00 756.00 251 +8.00(+1.07%)
Mar 12, 2018 732.00 760.00 720.00 748.00 211 +24.00(+3.31%)
Mar 09, 2018 744.00 760.00 696.40 724.00 189 -24.00(-3.21%)
Mar 08, 2018 700.00 752.00 696.00 748.00 401 +52.00(+7.47%)
Mar 07, 2018 704.00 728.00 692.00 696.00 229 -8.00(-1.14%)
Mar 06, 2018 724.00 727.64 688.00 704.00 201 -16.00(-2.22%)
Mar 05, 2018 668.00 740.00 668.00 720.00 471 +56.00(+8.43%)
Mar 02, 2018 660.00 672.00 644.04 664.00 85 -8.00(-1.19%)
Mar 01, 2018 680.00 683.96 644.00 672.00 115 -4.00(-0.59%)
Feb 28, 2018 668.00 699.68 656.00 676.00 163 +4.00(+0.60%)
Feb 27, 2018 652.00 692.00 648.40 672.00 190 +16.00(+2.44%)
Feb 26, 2018 648.00 676.00 620.32 656.00 173 +8.40(+1.30%)
Feb 23, 2018 695.12 695.12 620.00 647.60 157 -16.88(-2.54%)
Feb 22, 2018 676.00 684.00 644.00 664.48 129 +0.48(+0.07%)
Feb 21, 2018 660.00 660.00 648.00 664.00 186 +12.00(+1.84%)
Feb 20, 2018 620.00 656.00 620.00 652.00 115 +20.00(+3.16%)
Feb 16, 2018 632.00 632.00 632.00 0 -7.92(-1.24%)
Feb 15, 2018 664.00 664.00 632.00 639.92 294 -26.96(-4.04%)
Feb 14, 2018 720.00 720.00 620.00 666.88 329 -61.12(-8.40%)
Feb 13, 2018 768.00 768.00 712.00 728.00 262 -44.00(-5.70%)
Feb 12, 2018 760.00 834.96 700.04 772.00 1,120 +32.00(+4.32%)
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.