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

Biophytis Sa ADR (NQ: BPTS )

0.3260 -0.0040 (-1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
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%)
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.