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

Biophytis Sa ADR (NQ: BPTS )

8.580 -1.120 (-11.55%)
Streaming Delayed Price Updated: 11:18 AM 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%)
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.