Skip to main content

Biophytis Sa ADR (NQ: BPTS )

0.3590 +0.0090 (+2.57%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.