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

Biophytis Sa ADR (NQ: BPTS )

8.220 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 0.7830 0.7950 0.7625 0.7625 33,707 -0.03(-3.24%)
Oct 30, 2023 0.7310 0.8012 0.7300 0.7880 214,770 +0.08(+10.99%)
Oct 27, 2023 0.7400 0.7400 0.6501 0.7100 38,229 -0.02(-2.28%)
Oct 26, 2023 0.9150 0.9150 0.6922 0.7266 37,419 -0.18(-20.15%)
Oct 25, 2023 0.9600 0.9600 0.9100 0.9100 5,044 -0.05(-5.21%)
Oct 24, 2023 0.9500 0.9600 0.9500 0.9600 9,946 +0.04(+4.92%)
Oct 23, 2023 0.9600 1.000 0.9025 0.9150 17,043 +0.01(+0.98%)
Oct 20, 2023 0.9800 1.010 0.9061 0.9061 9,642 +0.01(+0.68%)
Oct 19, 2023 0.9000 0.9850 0.9000 0.9000 96,843 +0.03(+4.03%)
Oct 18, 2023 0.8800 0.9433 0.8638 0.8651 18,036 -0.03(-3.88%)
Oct 17, 2023 0.9109 0.9295 0.8923 0.9000 14,959 +0.01(+0.86%)
Oct 16, 2023 0.8900 0.8996 0.8301 0.8923 14,197 -0.02(-2.69%)
Oct 13, 2023 0.8204 0.9500 0.8158 0.9170 27,795 +0.04(+4.20%)
Oct 12, 2023 0.9100 0.9381 0.8500 0.8800 37,183 -0.05(-4.86%)
Oct 11, 2023 0.9200 0.9529 0.8864 0.9250 25,230 +0.01(+0.54%)
Oct 10, 2023 0.8700 0.9529 0.8681 0.9200 31,563 +0.03(+3.93%)
Oct 09, 2023 0.9779 0.9779 0.8100 0.8852 99,698 -0.08(-8.74%)
Oct 06, 2023 0.9846 0.9926 0.9558 0.9700 50,987 -0.02(-2.02%)
Oct 05, 2023 1.080 1.080 0.9810 0.9900 23,994 -0.04(-3.88%)
Oct 04, 2023 1.120 1.150 0.9700 1.030 64,300 +0.01(+0.98%)
Oct 03, 2023 1.010 1.060 1.000 1.020 18,434 -0.01(-0.97%)
Oct 02, 2023 1.190 1.240 0.9703 1.030 253,227 -0.21(-16.94%)
Sep 29, 2023 1.210 1.290 1.186 1.240 98,631 -0.06(-4.62%)
Sep 28, 2023 1.380 1.420 1.220 1.300 406,286 -0.16(-10.96%)
Sep 27, 2023 1.360 1.660 1.310 1.460 1,375,080 +0.10(+7.35%)
Sep 26, 2023 1.390 1.550 1.300 1.360 1,321,663 -0.23(-14.47%)
Sep 25, 2023 1.240 1.660 1.360 1.590 66,593,856 +0.71(+80.66%)
Sep 22, 2023 1.000 1.020 0.8801 0.8801 5,221 -0.13(-12.86%)
Sep 21, 2023 1.010 1.030 1.000 1.010 4,351 -0.03(-2.88%)
Sep 20, 2023 1.170 1.170 1.010 1.040 26,822 -0.15(-12.61%)
Sep 19, 2023 1.280 1.280 1.172 1.190 24,098 -0.18(-13.14%)
Sep 18, 2023 1.390 1.410 1.370 1.370 6,478 -0.04(-2.84%)
Sep 15, 2023 1.470 1.470 1.390 1.410 8,463 +0.01(+0.71%)
Sep 14, 2023 1.440 1.440 1.386 1.400 8,815 +0.00(+0.00%)
Sep 13, 2023 1.390 1.440 1.380 1.400 18,291 -0.02(-1.41%)
Sep 12, 2023 1.440 1.450 1.400 1.420 12,620 -0.03(-2.07%)
Sep 11, 2023 1.450 1.540 1.423 1.450 41,932 +0.02(+1.40%)
Sep 08, 2023 1.440 1.460 1.380 1.430 28,019 +0.03(+2.14%)
Sep 07, 2023 1.430 1.440 1.370 1.400 4,295 -0.02(-1.41%)
Sep 06, 2023 1.370 1.430 1.370 1.420 9,480 +0.02(+1.43%)
Sep 05, 2023 1.420 1.440 1.370 1.400 13,292 -0.02(-1.41%)
Sep 01, 2023 1.430 1.440 1.395 1.420 10,596 +0.02(+1.43%)
Aug 31, 2023 1.440 1.440 1.370 1.400 6,554 -0.01(-0.71%)
Aug 30, 2023 1.460 1.460 1.390 1.410 27,760 -0.05(-3.42%)
Aug 29, 2023 1.380 1.460 1.380 1.460 30,942 +0.07(+5.04%)
Aug 28, 2023 1.370 1.450 1.370 1.390 39,073 +0.03(+2.21%)
Aug 25, 2023 1.420 1.440 1.360 1.360 45,339 +0.00(+0.00%)
Aug 24, 2023 1.400 1.440 1.360 1.360 27,153 -0.01(-0.73%)
Aug 23, 2023 1.380 1.450 1.360 1.370 25,090 -0.04(-2.84%)
Aug 22, 2023 1.430 1.450 1.390 1.410 24,417 -0.02(-1.40%)
Aug 21, 2023 1.450 1.450 1.380 1.430 27,484 +0.00(+0.00%)
Aug 18, 2023 1.410 1.520 1.410 1.430 85,651 -0.04(-2.72%)
Aug 17, 2023 1.450 1.510 1.430 1.470 59,547 +0.04(+2.80%)
Aug 16, 2023 1.450 1.580 1.400 1.430 182,920 +0.07(+5.15%)
Aug 15, 2023 1.370 1.410 1.350 1.360 42,088 -0.04(-2.86%)
Aug 14, 2023 1.380 1.440 1.320 1.400 90,392 +0.02(+1.45%)
Aug 11, 2023 1.340 1.420 1.320 1.380 104,824 +0.02(+1.47%)
Aug 10, 2023 1.410 1.440 1.290 1.360 251,099 -0.07(-5.23%)
Aug 09, 2023 1.410 1.490 1.310 1.435 436,270 -0.08(-5.59%)
Aug 08, 2023 1.560 1.670 1.320 1.520 9,385,255 -0.03(-1.94%)
Aug 07, 2023 1.550 1.660 1.410 1.550 303,397 +0.10(+6.90%)
Aug 04, 2023 1.440 1.560 1.372 1.450 58,311 +0.00(+0.00%)
Aug 03, 2023 1.530 1.770 1.420 1.450 395,864 +0.08(+5.84%)
Aug 02, 2023 1.730 1.810 1.210 1.370 320,830 -0.36(-20.81%)
Aug 01, 2023 1.930 1.930 1.679 1.730 151,150 -0.20(-10.36%)
Jul 31, 2023 1.960 2.000 1.870 1.930 54,181 +0.05(+2.66%)
Jul 28, 2023 1.950 2.040 1.850 1.880 72,727 -0.18(-8.74%)
Jul 27, 2023 1.970 2.329 1.920 2.060 225,238 +0.16(+8.42%)
Jul 26, 2023 1.940 1.970 1.810 1.900 35,845 +0.02(+1.06%)
Jul 25, 2023 2.010 2.070 1.770 1.880 124,627 +0.04(+2.17%)
Jul 24, 2023 2.140 2.250 1.787 1.840 236,198 -0.39(-17.49%)
Jul 21, 2023 2.430 2.430 2.150 2.230 46,331 -0.04(-1.79%)
Jul 20, 2023 2.480 2.630 2.202 2.271 124,472 -0.44(-16.21%)
Jul 19, 2023 2.710 3.160 2.550 2.710 450,851 -0.40(-12.86%)
Jul 18, 2023 3.090 3.550 2.720 3.110 15,218,665 +0.90(+40.72%)
Jul 17, 2023 2.220 2.220 2.150 2.210 4,620 -0.07(-2.98%)
Jul 14, 2023 2.278 2.278 2.278 2.278 1,517 -0.00(-0.09%)
Jul 13, 2023 2.400 2.400 2.150 2.280 3,370 -0.13(-5.39%)
Jul 12, 2023 2.450 2.450 2.410 2.410 562 +0.14(+6.17%)
Jul 11, 2023 2.270 2.270 2.270 2.270 334 +0.00(+0.21%)
Jul 10, 2023 2.280 2.497 2.240 2.265 11,691 +0.08(+3.44%)
Jul 07, 2023 2.248 2.248 2.141 2.190 2,400 -0.07(-3.10%)
Jul 06, 2023 2.134 2.290 2.134 2.260 1,302 -0.01(-0.46%)
Jul 05, 2023 2.220 2.271 2.160 2.271 4,117 -0.01(-0.42%)
Jul 03, 2023 2.280 2.280 2.280 2.280 557 -0.01(-0.43%)
Jun 30, 2023 2.190 2.290 2.190 2.290 447 -0.04(-1.61%)
Jun 29, 2023 2.291 2.327 2.291 2.327 2,131 -0.01(-0.54%)
Jun 28, 2023 2.180 2.340 2.180 2.340 545 -0.06(-2.50%)
Jun 27, 2023 2.600 2.600 2.400 2.400 1,167 +0.04(+1.69%)
Jun 26, 2023 2.320 2.640 2.270 2.360 8,259 -0.22(-8.53%)
Jun 23, 2023 2.371 2.580 2.371 2.580 5,937 -0.01(-0.38%)
Jun 22, 2023 2.500 2.590 2.440 2.590 1,014 -0.06(-2.27%)
Jun 21, 2023 2.500 2.650 2.500 2.650 2,241 +0.15(+6.00%)
Jun 20, 2023 2.460 2.700 2.390 2.500 2,313 -0.09(-3.40%)
Jun 16, 2023 2.590 2.610 2.454 2.588 1,654 -0.05(-1.97%)
Jun 15, 2023 2.470 2.660 2.460 2.640 2,310 -0.69(-20.72%)
May 08, 2023 3.510 3.510 3.310 3.330 3,071 -0.26(-7.24%)
May 05, 2023 3.300 3.590 3.300 3.590 17,432 +0.08(+2.28%)
May 04, 2023 3.530 3.670 3.370 3.510 21,368 -0.42(-10.75%)
May 03, 2023 3.470 4.000 3.345 3.933 35,182 +0.37(+10.35%)
May 02, 2023 3.660 3.670 3.440 3.564 35,511 -0.44(-11.04%)
May 01, 2023 3.870 4.220 3.650 4.006 26,018 +0.16(+4.06%)
Apr 28, 2023 3.460 3.930 3.450 3.850 2,377 +0.45(+13.24%)
Apr 27, 2023 3.410 3.750 3.380 3.400 12,192 +0.10(+3.03%)
Apr 26, 2023 3.240 3.450 3.240 3.300 16,947 -0.09(-2.65%)
Apr 25, 2023 3.510 3.810 3.360 3.390 45,024 -0.43(-11.26%)
Apr 24, 2023 3.960 3.960 3.615 3.820 5,893 +0.06(+1.60%)
Apr 21, 2023 3.880 3.949 3.760 3.760 3,144 -0.12(-3.09%)
Apr 20, 2023 3.760 4.070 3.760 3.880 15,199 -0.23(-5.60%)
Apr 19, 2023 3.650 4.130 3.650 4.110 20,057 +0.46(+12.60%)
Apr 18, 2023 3.790 3.790 3.630 3.650 10,806 -0.09(-2.41%)
Apr 17, 2023 3.900 4.121 3.620 3.740 33,150 -0.08(-2.09%)
Apr 14, 2023 4.390 4.390 3.300 3.820 94,011 -0.78(-16.96%)
Apr 13, 2023 4.210 4.620 4.160 4.600 11,981 +0.36(+8.41%)
Apr 12, 2023 4.422 4.700 4.000 4.243 38,759 +0.04(+0.86%)
Apr 11, 2023 4.700 4.700 4.207 4.207 6,363 -0.49(-10.49%)
Apr 10, 2023 4.600 4.730 4.595 4.700 9,699 +0.28(+6.33%)
Apr 06, 2023 4.220 4.420 4.220 4.420 5,406 -0.07(-1.56%)
Apr 05, 2023 4.530 4.530 4.301 4.490 4,887 -0.20(-4.26%)
Apr 04, 2023 4.760 4.800 4.550 4.690 5,566 +0.10(+2.26%)
Apr 03, 2023 4.600 4.720 4.450 4.586 14,777 +0.29(+6.66%)
Mar 31, 2023 4.620 4.890 3.940 4.300 16,808 -0.60(-12.24%)
Mar 30, 2023 4.250 5.190 4.250 4.900 132,956 +0.86(+21.41%)
Mar 29, 2023 4.100 4.382 3.860 4.036 8,316 -0.07(-1.75%)
Mar 28, 2023 4.208 4.261 4.022 4.108 1,449 -0.09(-2.17%)
Mar 27, 2023 4.200 4.200 3.984 4.199 5,448 -0.09(-2.12%)
Mar 24, 2023 4.150 4.290 3.982 4.290 5,029 +0.00(+0.00%)
Mar 23, 2023 4.400 4.550 4.120 4.290 6,079 +0.21(+5.12%)
Mar 22, 2023 4.016 4.380 3.800 4.081 6,152 -0.02(-0.58%)
Mar 21, 2023 3.700 4.250 3.511 4.105 10,028 +0.50(+14.00%)
Mar 20, 2023 4.380 4.501 3.601 3.601 18,596 -1.18(-24.71%)
Mar 17, 2023 5.168 5.187 4.710 4.783 11,271 -0.72(-13.04%)
Mar 16, 2023 5.718 6.150 5.105 5.500 13,191 +0.11(+2.10%)
Mar 15, 2023 5.400 5.898 5.171 5.387 5,571 -0.05(-0.86%)
Mar 14, 2023 5.760 5.860 4.910 5.434 9,765 -0.07(-1.20%)
Mar 13, 2023 5.470 5.740 5.203 5.500 11,639 +0.05(+0.90%)
Mar 10, 2023 6.300 6.300 5.450 5.451 29,399 -0.45(-7.69%)
Mar 09, 2023 7.000 7.000 5.905 5.905 263,520 +0.91(+18.10%)
Mar 08, 2023 4.880 5.197 4.675 5.000 10,145 -0.02(-0.40%)
Mar 07, 2023 6.000 6.004 5.008 5.020 27,440 -1.27(-20.19%)
Mar 06, 2023 5.187 6.400 5.051 6.290 78,603 +0.78(+14.16%)
Mar 03, 2023 4.840 6.000 4.840 5.510 124,303 -0.38(-6.48%)
Mar 02, 2023 5.328 6.500 4.381 5.892 974,645 +1.72(+41.09%)
Mar 01, 2023 4.400 4.420 4.100 4.176 9,494 +0.01(+0.31%)
Feb 28, 2023 4.180 4.200 3.802 4.163 5,651 +0.15(+3.82%)
Feb 27, 2023 4.200 4.230 4.010 4.010 6,166 -0.19(-4.57%)
Feb 24, 2023 4.200 4.249 4.066 4.202 1,627 -0.07(-1.71%)
Feb 23, 2023 4.200 4.309 4.030 4.275 9,646 -0.24(-5.25%)
Feb 22, 2023 4.400 4.900 4.210 4.512 5,996 +0.05(+1.17%)
Feb 21, 2023 4.553 4.561 4.300 4.460 10,703 +0.21(+4.94%)
Feb 17, 2023 4.280 4.450 4.201 4.250 7,809 +0.05(+1.19%)
Feb 16, 2023 4.130 4.275 4.100 4.200 7,341 +0.08(+1.94%)
Feb 15, 2023 4.300 4.350 4.010 4.120 21,827 -0.20(-4.54%)
Feb 14, 2023 4.135 4.459 4.135 4.316 4,059 -0.14(-3.23%)
Feb 13, 2023 4.437 4.750 4.226 4.460 11,079 +0.06(+1.36%)
Feb 10, 2023 4.800 4.852 4.304 4.400 6,532 -0.46(-9.47%)
Feb 09, 2023 4.856 5.000 4.656 4.860 8,927 +0.06(+1.25%)
Feb 08, 2023 4.700 5.300 4.500 4.800 34,856 -0.30(-5.88%)
Feb 07, 2023 5.900 5.900 5.000 5.100 42,058 -1.00(-16.41%)
Feb 06, 2023 6.456 6.800 5.710 6.101 103,915 -0.70(-10.28%)
Feb 03, 2023 5.800 7.384 5.710 6.800 212,239 -0.30(-4.23%)
Feb 02, 2023 8.300 9.024 6.093 7.100 2,971,053 +3.00(+73.13%)
Feb 01, 2023 4.300 4.400 4.000 4.101 286 +0.10(+2.50%)
Jan 31, 2023 4.100 4.599 4.000 4.001 3,051 +0.00(+0.00%)
Jan 30, 2023 4.701 4.701 4.000 4.001 2,006 -0.63(-13.57%)
Jan 27, 2023 4.108 4.629 4.108 4.629 419 -0.12(-2.55%)
Jan 26, 2023 4.500 4.750 4.302 4.750 1,266 +0.05(+1.11%)
Jan 25, 2023 4.039 4.700 4.039 4.698 405 -0.29(-5.81%)
Jan 24, 2023 4.600 5.046 4.304 4.988 1,429 +0.38(+8.29%)
Jan 23, 2023 5.029 5.100 4.605 4.606 1,586 -0.69(-13.09%)
Jan 20, 2023 5.340 5.340 5.002 5.300 568 +0.26(+5.22%)
Jan 19, 2023 4.500 5.420 4.445 5.037 16,728 +0.14(+2.80%)
Jan 18, 2023 4.600 5.109 4.600 4.900 526 +0.08(+1.68%)
Jan 17, 2023 4.700 4.999 4.401 4.819 375 -0.27(-5.32%)
Jan 13, 2023 5.150 5.188 5.090 5.090 175 +0.38(+8.11%)
Jan 12, 2023 5.000 5.000 4.400 4.708 579 +0.11(+2.30%)
Jan 11, 2023 4.900 5.100 4.600 4.602 1,923 +0.20(+4.59%)
Jan 10, 2023 4.649 4.649 4.400 4.400 542 -0.40(-8.31%)
Jan 09, 2023 4.573 4.890 4.001 4.799 1,873 +0.23(+4.94%)
Jan 06, 2023 4.500 4.800 4.000 4.573 2,968 +0.07(+1.60%)
Jan 05, 2023 4.300 5.199 4.201 4.501 126 -0.31(-6.44%)
Jan 04, 2023 4.000 4.950 4.000 4.811 4,407 +0.31(+6.93%)
Jan 03, 2023 3.951 4.499 3.827 4.499 1,901 +0.55(+13.87%)
Dec 30, 2022 3.800 3.951 3.800 3.951 351 +0.00(+0.00%)
Dec 29, 2022 3.852 3.951 3.852 3.951 814 +0.01(+0.15%)
Dec 28, 2022 4.012 4.013 3.945 3.945 614 -0.07(-1.67%)
Dec 27, 2022 4.011 4.012 3.851 4.012 2,145 -0.17(-4.02%)
Dec 23, 2022 4.110 4.400 4.110 4.180 175 +0.02(+0.55%)
Dec 22, 2022 4.450 4.450 4.131 4.157 660 +0.05(+1.14%)
Dec 21, 2022 4.505 4.505 4.110 4.110 2,708 -0.89(-17.78%)
Dec 20, 2022 5.382 5.382 4.400 4.999 327 +0.34(+7.25%)
Dec 19, 2022 4.480 5.880 3.851 4.661 3,997 +0.48(+11.51%)
Dec 16, 2022 4.170 4.180 3.851 4.180 1,503 +0.28(+7.18%)
Dec 15, 2022 3.900 4.122 3.852 3.900 1,002 -0.28(-6.70%)
Dec 14, 2022 3.992 4.180 3.992 4.180 342 +0.17(+4.37%)
Dec 13, 2022 3.930 4.594 3.803 4.005 3,738 -0.60(-12.95%)
Dec 12, 2022 5.000 5.000 3.899 4.601 12,145 +0.20(+4.50%)
Dec 09, 2022 4.400 4.403 3.803 4.403 8,659 +0.40(+10.07%)
Dec 08, 2022 3.862 4.050 3.600 4.000 7,456 +0.00(+0.00%)
Dec 07, 2022 4.000 4.290 3.901 4.000 1,855 +0.03(+0.73%)
Dec 06, 2022 4.341 4.485 3.750 3.971 10,830 -0.23(-5.47%)
Dec 05, 2022 4.500 4.500 4.131 4.201 2,699 -0.15(-3.47%)
Dec 02, 2022 4.327 5.000 4.327 4.352 4,549 -0.64(-12.75%)
Dec 01, 2022 6.001 6.299 4.299 4.988 67,974 -1.73(-25.81%)
Nov 30, 2022 4.500 8.167 4.501 6.723 313,834 +3.22(+92.03%)
Nov 29, 2022 5.000 5.300 3.501 3.501 4,255 -1.50(-29.98%)
Nov 28, 2022 4.164 5.000 4.164 5.000 2,138 +1.15(+30.01%)
Nov 25, 2022 3.770 3.983 3.770 3.846 662 -0.45(-10.56%)
Nov 23, 2022 4.002 4.742 3.501 4.300 3,013 +0.10(+2.36%)
Nov 22, 2022 4.300 4.500 4.201 4.201 1,974 -0.32(-7.10%)
Nov 21, 2022 4.450 5.399 4.180 4.522 636 +0.12(+2.70%)
Nov 18, 2022 5.265 5.265 4.403 4.403 339 +0.05(+1.06%)
Nov 17, 2022 4.356 4.500 4.356 4.357 1,460 +0.05(+1.11%)
Nov 16, 2022 4.403 4.826 4.300 4.309 6,739 -0.22(-4.86%)
Nov 15, 2022 4.540 4.799 4.501 4.529 3,829 -0.27(-5.65%)
Nov 14, 2022 4.502 4.900 4.502 4.800 927 -0.19(-3.75%)
Nov 11, 2022 4.505 5.100 4.501 4.987 1,593 -0.15(-2.94%)
Nov 10, 2022 4.833 5.398 4.700 5.138 1,751 +0.09(+1.74%)
Nov 09, 2022 5.040 5.400 5.040 5.050 3,240 +0.01(+0.20%)
Nov 08, 2022 5.200 5.295 4.500 5.040 1,468 -0.25(-4.67%)
Nov 07, 2022 5.860 6.100 5.055 5.287 4,263 -0.85(-13.89%)
Nov 04, 2022 6.490 6.490 5.000 6.140 30,880 +0.79(+14.77%)
Nov 03, 2022 6.400 6.723 5.350 5.350 224,964 -0.55(-9.32%)
Nov 02, 2022 5.295 6.196 5.295 5.900 159 -0.09(-1.45%)
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.