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

Biophytis Sa ADR (NQ: BPTS )

0.3000 -0.0300 (-9.09%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 0.7070 0.7200 0.7001 0.7200 5,824 +0.00(+0.14%)
Nov 29, 2023 0.7400 0.7400 0.6832 0.7190 9,950 -0.02(-2.84%)
Nov 28, 2023 0.7700 0.7700 0.7400 0.7400 3,715 -0.03(-3.90%)
Nov 27, 2023 0.7400 0.7700 0.6900 0.7700 5,577 +0.02(+2.87%)
Nov 24, 2023 0.7110 0.7490 0.6700 0.7485 13,270 -0.04(-4.89%)
Nov 22, 2023 0.6900 0.7870 0.6800 0.7870 59,155 +0.09(+12.11%)
Nov 21, 2023 0.6750 0.7200 0.6601 0.7020 18,385 +0.01(+1.72%)
Nov 20, 2023 0.7610 0.7664 0.6900 0.6901 21,225 -0.07(-9.32%)
Nov 17, 2023 0.7500 0.7991 0.7440 0.7610 24,381 +0.02(+2.35%)
Nov 16, 2023 0.7407 0.7437 0.7235 0.7435 5,349 -0.02(-2.00%)
Nov 15, 2023 0.7620 0.7790 0.7258 0.7587 19,010 +0.01(+1.16%)
Nov 14, 2023 0.7709 0.7709 0.7177 0.7500 20,418 +0.01(+1.34%)
Nov 13, 2023 0.7320 0.7798 0.7177 0.7401 21,011 +0.01(+1.18%)
Nov 10, 2023 0.6910 0.7322 0.6910 0.7315 7,963 -0.05(-6.21%)
Nov 09, 2023 0.7399 0.7800 0.7399 0.7799 3,733 -0.02(-1.97%)
Nov 08, 2023 0.7501 0.7956 0.7500 0.7956 11,194 +0.01(+1.88%)
Nov 07, 2023 0.7173 0.8249 0.7173 0.7809 16,808 +0.03(+3.97%)
Nov 06, 2023 0.7640 0.7640 0.7186 0.7511 21,195 -0.00(-0.03%)
Nov 03, 2023 0.6582 0.7700 0.6582 0.7513 15,305 +0.04(+4.99%)
Nov 02, 2023 0.7600 0.7600 0.6762 0.7156 7,721 -0.02(-3.30%)
Nov 01, 2023 0.7800 0.7830 0.6685 0.7400 28,484 -0.02(-2.95%)
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%)
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.