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

Biophytis Sa ADR (NQ: BPTS )

8.220 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 (%)
Feb 25, 2022 33.00 11 -0.30(-0.90%)
Feb 24, 2022 34.30 36.60 32.00 33.30 145 -4.57(-12.08%)
Feb 23, 2022 40.10 40.10 36.10 37.87 256 -2.23(-5.55%)
Feb 22, 2022 42.60 42.60 40.10 40.10 521 -3.20(-7.39%)
Feb 18, 2022 43.30 0 -1.70(-3.78%)
Feb 17, 2022 45.20 45.20 45.00 45.00 85 +0.86(+1.94%)
Feb 16, 2022 45.60 45.60 44.00 44.14 377 +0.14(+0.33%)
Feb 15, 2022 44.80 45.70 44.00 44.00 358 +0.40(+0.92%)
Feb 14, 2022 44.50 44.70 43.60 43.60 199 -0.20(-0.46%)
Feb 11, 2022 45.30 46.20 43.00 43.80 686 -1.90(-4.16%)
Feb 10, 2022 46.40 46.90 42.60 45.70 898 +0.10(+0.22%)
Feb 09, 2022 47.50 47.50 44.50 45.60 474 -1.50(-3.18%)
Feb 08, 2022 44.40 47.10 44.40 47.10 1,000 +2.60(+5.84%)
Feb 07, 2022 46.00 46.50 43.30 44.50 2,322 -1.70(-3.68%)
Feb 04, 2022 45.60 47.50 44.60 46.20 5,965 +1.90(+4.29%)
Feb 03, 2022 52.30 42.20 44.30 158,572 -2.20(-4.73%)
Feb 01, 2022 46.50 4 +0.10(+0.22%)
Jan 31, 2022 40.90 46.40 46.40 156 +0.00(+0.00%)
Jan 26, 2022 46.40 1 +0.50(+1.09%)
Jan 25, 2022 45.70 45.90 45.50 45.90 75 -0.20(-0.43%)
Jan 24, 2022 43.60 50.40 43.60 46.10 565 -0.00(-0.00%)
Jan 21, 2022 50.40 53.50 46.10 46.10 961 -0.90(-1.91%)
Jan 14, 2022 47.00 1 -2.00(-4.08%)
Jan 11, 2022 49.00 13 -0.50(-1.01%)
Jan 10, 2022 46.10 50.00 46.10 49.50 272 -4.20(-7.82%)
Jan 05, 2022 53.70 53.70 53.70 3 +0.30(+0.56%)
Dec 31, 2021 53.40 53.40 53.40 2 -0.17(-0.31%)
Dec 30, 2021 54.00 54.00 48.90 53.57 224 -1.83(-3.31%)
Dec 29, 2021 54.90 56.30 52.20 55.40 594 +3.30(+6.33%)
Dec 28, 2021 49.00 52.50 49.00 52.10 613 +3.47(+7.14%)
Dec 27, 2021 49.50 49.70 48.63 48.63 53 -1.56(-3.10%)
Dec 23, 2021 49.80 50.18 49.80 50.18 23 -0.62(-1.21%)
Dec 22, 2021 50.80 50.80 50.80 50.80 66 +0.20(+0.40%)
Dec 21, 2021 54.00 54.00 49.70 50.60 3,517 -0.57(-1.11%)
Dec 17, 2021 51.17 51.17 51.17 1 +1.47(+2.96%)
Dec 16, 2021 52.85 52.85 49.70 49.70 111 +0.00(+0.00%)
Dec 15, 2021 49.70 49.70 49.70 49.70 13 -0.70(-1.39%)
Dec 14, 2021 50.40 50.40 50.40 50.40 34 -1.95(-3.72%)
Dec 13, 2021 54.50 55.60 50.04 52.35 215 +2.55(+5.12%)
Dec 10, 2021 50.00 52.25 49.70 49.80 417 -0.80(-1.58%)
Dec 09, 2021 49.70 50.60 49.70 50.60 42 +0.20(+0.40%)
Dec 08, 2021 49.70 50.64 49.70 50.40 72 -0.40(-0.79%)
Dec 07, 2021 49.00 50.80 49.00 50.80 481 -2.99(-5.56%)
Dec 06, 2021 48.70 53.79 46.50 53.79 363 +0.32(+0.60%)
Dec 03, 2021 55.00 55.00 53.00 53.47 113 -2.33(-4.18%)
Dec 02, 2021 55.90 59.25 51.80 55.80 456 -7.20(-11.43%)
Dec 01, 2021 64.70 65.00 60.10 63.00 237 +1.96(+3.21%)
Nov 30, 2021 65.00 65.00 60.00 61.04 832 -6.45(-9.56%)
Nov 29, 2021 66.00 70.40 63.40 67.49 3,064 +9.89(+17.18%)
Nov 26, 2021 57.60 57.60 57.00 57.60 142 +4.00(+7.46%)
Nov 24, 2021 50.90 53.80 50.79 53.60 261 +2.60(+5.10%)
Nov 22, 2021 51.00 51.00 51.00 1 -0.69(-1.34%)
Nov 18, 2021 51.69 51.69 51.69 154 -1.41(-2.65%)
Nov 17, 2021 54.10 54.10 52.88 53.10 253 -4.40(-7.65%)
Nov 16, 2021 58.70 58.90 57.37 57.50 85 -1.40(-2.38%)
Nov 15, 2021 58.40 62.00 57.76 58.90 364 +3.00(+5.37%)
Nov 12, 2021 61.50 61.50 55.50 55.90 270 -3.10(-5.25%)
Nov 11, 2021 59.90 62.50 54.93 59.00 1,290 -3.90(-6.20%)
Nov 09, 2021 61.56 62.90 60.62 62.90 241 +1.10(+1.78%)
Nov 08, 2021 67.80 69.00 61.40 61.80 741 -1.20(-1.90%)
Nov 05, 2021 60.60 71.10 60.60 63.00 5,645 +2.70(+4.48%)
Nov 04, 2021 63.00 65.80 60.30 60.30 1,188 -3.10(-4.89%)
Nov 03, 2021 60.10 63.64 60.00 63.40 309 +1.60(+2.59%)
Nov 02, 2021 64.50 64.50 60.00 61.80 880 +1.60(+2.66%)
Oct 29, 2021 60.00 61.78 60.00 60.20 511 -0.63(-1.03%)
Oct 28, 2021 60.83 60.83 60.83 60.83 26 +0.83(+1.38%)
Oct 27, 2021 60.00 60.20 60.00 60.00 114 -2.70(-4.31%)
Oct 25, 2021 62.70 62.70 62.70 19 +1.80(+2.96%)
Oct 22, 2021 65.90 70.00 60.00 60.90 351 -9.10(-13.00%)
Oct 21, 2021 70.00 70.00 70.00 70.00 245 +1.80(+2.64%)
Oct 20, 2021 64.50 68.20 62.50 68.20 143 -1.10(-1.59%)
Oct 12, 2021 69.30 69.30 69.30 11 -0.70(-1.00%)
Oct 08, 2021 70.00 70.00 70.00 12 -8.28(-10.58%)
Oct 07, 2021 79.90 79.90 77.63 78.28 69 -5.42(-6.47%)
Oct 01, 2021 83.70 83.70 83.70 4 -2.80(-3.24%)
Sep 30, 2021 93.00 95.88 82.85 86.50 633 -4.70(-5.15%)
Sep 29, 2021 89.90 95.30 89.90 91.20 350 +11.90(+15.01%)
Sep 27, 2021 79.30 79.30 79.30 0 -1.70(-2.10%)
Sep 23, 2021 81.00 81.00 81.00 6 +0.00(+0.00%)
Sep 22, 2021 81.00 81.00 81.00 81.00 15 +1.48(+1.86%)
Sep 20, 2021 79.52 79.52 79.52 7 -6.18(-7.21%)
Sep 16, 2021 85.70 85.70 85.70 29 -2.80(-3.16%)
Sep 14, 2021 88.50 88.50 88.50 239 -0.80(-0.90%)
Sep 13, 2021 89.30 89.30 89.30 89.30 83 -4.90(-5.20%)
Sep 09, 2021 94.20 94.20 94.20 10 +0.00(+0.00%)
Sep 08, 2021 93.00 94.20 93.00 94.20 87 +5.70(+6.44%)
Sep 07, 2021 88.50 88.50 88.50 88.50 42 -4.50(-4.84%)
Sep 02, 2021 93.00 93.00 93.00 6 +2.80(+3.10%)
Aug 26, 2021 90.20 90.20 90.20 10 +4.40(+5.13%)
Aug 24, 2021 85.80 85.80 85.80 1 +1.40(+1.66%)
Aug 23, 2021 85.10 90.13 83.60 84.40 887 -0.50(-0.59%)
Aug 17, 2021 84.90 84.90 84.90 0 -0.70(-0.82%)
Aug 16, 2021 87.70 87.70 85.40 85.60 102 +0.20(+0.23%)
Aug 13, 2021 85.60 85.60 85.40 85.40 36 +1.07(+1.27%)
Aug 12, 2021 84.33 84.33 84.33 84.33 24 -2.67(-3.07%)
Aug 11, 2021 87.00 87.00 87.00 87.00 46 +5.00(+6.10%)
Aug 10, 2021 86.80 87.00 82.00 82.00 80 -5.00(-5.75%)
Aug 05, 2021 87.00 87.00 87.00 1 +0.10(+0.12%)
Aug 04, 2021 87.70 87.70 84.00 86.90 191 +0.10(+0.12%)
Aug 03, 2021 87.40 87.40 86.80 86.80 106 -3.90(-4.30%)
Aug 02, 2021 95.00 99.80 85.09 90.70 3,395 +4.70(+5.47%)
Jul 26, 2021 86.00 86.00 86.00 0 +2.00(+2.38%)
Jul 20, 2021 84.00 84.00 84.00 4 +0.00(+0.00%)
Jul 19, 2021 87.00 88.00 84.00 84.00 73 -6.00(-6.67%)
Jul 16, 2021 87.50 90.00 87.50 90.00 195 -2.40(-2.60%)
Jul 15, 2021 85.97 92.40 85.97 92.40 213 -3.20(-3.35%)
Jul 14, 2021 93.30 95.60 93.30 95.60 117 -1.40(-1.44%)
Jul 13, 2021 94.30 97.00 94.30 97.00 111 -9.00(-8.49%)
Jul 12, 2021 101.00 106.90 101.00 106.00 307 +15.60(+17.26%)
Jul 06, 2021 90.40 90.40 90.40 11 -7.40(-7.57%)
Jul 02, 2021 97.50 100.15 97.50 97.80 236 -1.00(-1.01%)
Jul 01, 2021 100.00 105.20 95.03 98.80 610 -7.10(-6.70%)
Jun 30, 2021 106.00 106.40 102.00 105.90 355 +0.70(+0.67%)
Jun 29, 2021 109.90 109.90 104.05 105.20 376 -3.80(-3.49%)
Jun 28, 2021 106.00 109.00 104.10 109.00 140 -1.30(-1.18%)
Jun 25, 2021 111.00 113.91 110.30 110.30 94 +3.30(+3.08%)
Jun 23, 2021 107.00 107.00 107.00 19 +0.60(+0.56%)
Jun 22, 2021 106.00 106.40 106.00 106.40 75 +4.40(+4.31%)
Jun 21, 2021 111.80 118.70 102.00 102.00 1,021 -21.50(-17.41%)
Jun 18, 2021 120.00 124.10 116.15 123.50 2,043 +17.50(+16.51%)
Jun 17, 2021 106.00 106.10 106.00 106.00 193 -8.35(-7.30%)
Jun 15, 2021 114.35 114.35 114.35 39 -4.55(-3.83%)
Jun 11, 2021 118.90 118.90 118.90 1 +6.40(+5.69%)
Jun 09, 2021 112.50 112.50 112.50 2 +5.00(+4.65%)
Jun 08, 2021 112.50 112.50 103.91 107.50 2,208 -5.00(-4.44%)
Jun 07, 2021 112.50 112.50 112.50 112.50 61 -0.50(-0.44%)
Jun 04, 2021 113.00 113.00 113.00 113.00 15 +3.00(+2.73%)
Jun 03, 2021 130.00 131.70 110.00 110.00 2,339 -9.50(-7.95%)
Jun 02, 2021 110.16 119.60 110.16 119.50 46 +9.50(+8.64%)
Jun 01, 2021 110.00 110.00 110.00 110.00 18 -2.50(-2.22%)
May 28, 2021 112.50 112.50 112.50 112.50 16 +2.80(+2.55%)
May 27, 2021 109.70 109.70 109.70 109.70 26 -11.00(-9.11%)
May 26, 2021 116.00 120.70 115.70 120.70 170 +4.70(+4.05%)
May 20, 2021 116.00 116.00 116.00 0 -3.51(-2.94%)
May 18, 2021 119.51 119.51 119.51 0 +0.51(+0.43%)
May 17, 2021 118.00 119.00 118.00 119.00 120 -8.00(-6.30%)
May 11, 2021 127.00 127.00 127.00 3 -3.00(-2.31%)
May 10, 2021 130.06 130.48 130.00 130.00 172 -0.10(-0.08%)
May 07, 2021 130.00 130.10 130.00 130.10 213 -0.87(-0.67%)
May 06, 2021 130.97 130.97 130.97 130.97 11 +1.87(+1.45%)
May 05, 2021 129.10 129.10 129.10 15 +0.00(+0.00%)
May 04, 2021 129.10 129.10 129.10 7 +0.00(+0.00%)
May 03, 2021 129.10 129.10 129.10 129.10 35 -0.90(-0.69%)
Apr 30, 2021 130.00 130.00 130.00 130.00 70 -5.00(-3.70%)
Apr 29, 2021 135.00 135.00 135.00 9 +0.00(+0.00%)
Apr 28, 2021 135.00 135.00 135.00 135.00 43 -15.00(-10.00%)
Apr 27, 2021 150.00 150.00 150.00 18 +0.00(+0.00%)
Apr 26, 2021 148.10 150.00 148.10 150.00 79 +12.00(+8.70%)
Apr 23, 2021 138.00 138.00 138.00 5 +0.00(+0.00%)
Apr 22, 2021 130.00 138.00 130.00 138.00 54 +8.00(+6.15%)
Apr 21, 2021 130.00 130.00 130.00 130.00 129 +3.80(+3.01%)
Apr 20, 2021 127.80 127.80 117.70 126.20 557 -11.30(-8.22%)
Apr 19, 2021 124.90 137.50 124.90 137.50 89 +16.10(+13.26%)
Apr 16, 2021 120.00 121.50 120.00 121.40 50 -5.60(-4.41%)
Apr 15, 2021 127.00 127.00 127.00 127.00 33 +1.90(+1.52%)
Apr 14, 2021 138.90 139.00 125.10 125.10 56 -14.10(-10.13%)
Apr 13, 2021 120.20 139.20 120.20 139.20 879 +21.33(+18.10%)
Apr 12, 2021 140.80 140.80 111.65 117.87 1,701 -34.23(-22.51%)
Apr 09, 2021 152.10 152.10 152.10 19 +0.00(+0.00%)
Apr 08, 2021 152.10 152.10 152.10 7 +0.00(+0.00%)
Apr 07, 2021 152.10 152.10 152.10 19 +0.00(+0.00%)
Apr 06, 2021 152.10 152.10 152.10 3 +0.00(+0.00%)
Apr 05, 2021 142.60 152.10 142.60 152.10 131 +19.40(+14.62%)
Apr 01, 2021 135.20 135.20 132.70 132.70 40 +4.70(+3.67%)
Mar 31, 2021 128.50 128.50 128.00 128.00 626 -1.70(-1.31%)
Mar 30, 2021 129.70 129.70 129.70 129.70 24 -0.06(-0.04%)
Mar 29, 2021 129.76 129.76 129.76 129.76 102 +1.76(+1.37%)
Mar 26, 2021 133.20 133.20 128.00 128.00 210 -2.20(-1.69%)
Mar 25, 2021 134.00 134.95 130.20 130.20 579 -4.90(-3.63%)
Mar 24, 2021 138.00 138.00 134.70 135.10 610 -5.40(-3.84%)
Mar 23, 2021 148.30 148.30 140.45 140.50 522 -11.40(-7.50%)
Mar 22, 2021 151.90 151.90 151.90 151.90 90 -9.29(-5.77%)
Mar 19, 2021 157.20 163.00 157.20 161.19 350 +4.59(+2.93%)
Mar 18, 2021 155.70 156.60 154.40 156.60 145 -4.90(-3.03%)
Mar 17, 2021 153.50 167.20 153.50 161.50 1,719 +15.50(+10.62%)
Mar 16, 2021 150.00 150.00 142.70 146.00 222 -0.10(-0.07%)
Mar 15, 2021 146.10 146.10 146.10 146.10 133 +0.10(+0.07%)
Mar 12, 2021 148.50 150.40 146.00 146.00 110 -2.50(-1.68%)
Mar 11, 2021 148.50 148.50 148.50 148.50 29 +0.05(+0.03%)
Mar 10, 2021 150.00 151.00 148.20 148.45 124 -2.84(-1.88%)
Mar 09, 2021 150.80 151.60 150.80 151.29 193 +10.86(+7.73%)
Mar 08, 2021 140.38 140.43 140.38 140.43 72 -3.73(-2.59%)
Mar 05, 2021 144.16 144.16 140.10 144.16 70 -1.84(-1.26%)
Mar 04, 2021 144.50 146.40 140.06 146.00 298 -0.58(-0.40%)
Mar 03, 2021 151.60 151.60 146.58 146.58 192 -8.42(-5.43%)
Mar 02, 2021 155.00 155.00 155.00 155.00 74 -4.60(-2.88%)
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.