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

Biophytis Sa ADR (NQ: BPTS )

N/A 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 (%)
May 31, 2023 2.380 2.406 2.270 2.406 1,342 -0.09(-3.57%)
May 30, 2023 2.440 2.540 2.350 2.495 16,831 -0.06(-2.35%)
May 26, 2023 2.530 2.555 2.510 2.555 6,514 +0.04(+1.77%)
May 25, 2023 2.540 2.745 2.440 2.510 26,441 -0.03(-1.17%)
May 24, 2023 2.660 2.660 2.450 2.540 2,773 -0.12(-4.69%)
May 23, 2023 2.610 2.790 2.450 2.665 18,948 -0.02(-0.56%)
May 22, 2023 2.470 2.800 2.470 2.680 15,424 +0.23(+9.39%)
May 19, 2023 2.360 2.560 2.331 2.450 3,134 +0.09(+3.81%)
May 18, 2023 2.470 2.510 2.360 2.360 4,835 -0.22(-8.53%)
May 17, 2023 2.430 2.580 2.400 2.580 18,589 +0.29(+12.66%)
May 16, 2023 2.360 2.505 2.260 2.290 14,889 -0.42(-15.34%)
May 15, 2023 2.590 2.705 2.440 2.705 33,385 -0.09(-3.29%)
May 12, 2023 2.550 2.920 2.430 2.797 65,258 +0.28(+10.99%)
May 11, 2023 2.750 2.750 2.360 2.520 32,545 -0.73(-22.46%)
May 10, 2023 3.300 3.300 3.202 3.250 1,435 -0.05(-1.52%)
May 09, 2023 3.410 3.410 3.300 3.300 1,405 -0.03(-0.90%)
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 4.830 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 +4.50(+1114.07%)
Mar 29, 2023 0.4100 0.4382 0.3860 0.4036 83,169 -0.01(-1.75%)
Mar 28, 2023 0.4208 0.4261 0.4022 0.4108 14,493 -0.01(-2.17%)
Mar 27, 2023 0.4200 0.4200 0.3984 0.4199 54,484 -0.01(-2.12%)
Mar 24, 2023 0.4150 0.4290 0.3982 0.4290 50,292 +0.00(+0.00%)
Mar 23, 2023 0.4400 0.4550 0.4120 0.4290 60,791 +0.02(+5.12%)
Mar 22, 2023 0.4016 0.4380 0.3800 0.4081 61,524 -0.00(-0.58%)
Mar 21, 2023 0.3700 0.4250 0.3511 0.4105 100,283 +0.05(+14.00%)
Mar 20, 2023 0.4380 0.4501 0.3601 0.3601 185,964 -0.12(-24.71%)
Mar 17, 2023 0.5168 0.5187 0.4710 0.4783 112,717 -0.07(-13.04%)
Mar 16, 2023 0.5718 0.6150 0.5105 0.5500 131,914 +0.01(+2.10%)
Mar 15, 2023 0.5400 0.5898 0.5171 0.5387 55,716 -0.00(-0.86%)
Mar 14, 2023 0.5760 0.5860 0.4910 0.5434 97,655 -0.01(-1.20%)
Mar 13, 2023 0.5470 0.5740 0.5203 0.5500 116,396 +0.00(+0.90%)
Mar 10, 2023 0.6300 0.6300 0.5450 0.5451 293,997 -0.05(-7.69%)
Mar 09, 2023 0.7000 0.7000 0.5905 0.5905 2,635,204 +0.09(+18.10%)
Mar 08, 2023 0.4880 0.5197 0.4675 0.5000 101,459 -0.00(-0.40%)
Mar 07, 2023 0.6000 0.6004 0.5008 0.5020 274,402 -0.13(-20.19%)
Mar 06, 2023 0.5187 0.6400 0.5051 0.6290 786,031 +0.08(+14.16%)
Mar 03, 2023 0.4840 0.6000 0.4840 0.5510 1,243,036 -0.04(-6.48%)
Mar 02, 2023 0.5328 0.6500 0.4381 0.5892 9,746,456 +0.17(+41.09%)
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.