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

Biophytis Sa ADR (NQ: BPTS )

N/A 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 3.300 116 -0.03(-0.90%)
Feb 24, 2022 3.430 3.660 3.200 3.330 1,452 -0.46(-12.08%)
Feb 23, 2022 4.010 4.010 3.610 3.787 2,566 -0.22(-5.55%)
Feb 22, 2022 4.260 4.260 4.010 4.010 5,210 -0.32(-7.39%)
Feb 18, 2022 4.330 0 -0.17(-3.78%)
Feb 17, 2022 4.520 4.520 4.500 4.500 856 +0.09(+1.94%)
Feb 16, 2022 4.560 4.560 4.400 4.414 3,776 +0.01(+0.32%)
Feb 15, 2022 4.480 4.570 4.400 4.400 3,580 +0.04(+0.92%)
Feb 14, 2022 4.450 4.470 4.360 4.360 1,998 -0.02(-0.46%)
Feb 11, 2022 4.530 4.620 4.300 4.380 6,866 -0.19(-4.16%)
Feb 10, 2022 4.640 4.690 4.260 4.570 8,983 +0.01(+0.22%)
Feb 09, 2022 4.750 4.750 4.450 4.560 4,743 -0.15(-3.18%)
Feb 08, 2022 4.440 4.710 4.440 4.710 10,005 +0.26(+5.84%)
Feb 07, 2022 4.600 4.650 4.330 4.450 23,224 -0.17(-3.68%)
Feb 04, 2022 4.560 4.750 4.460 4.620 59,658 +0.19(+4.29%)
Feb 03, 2022 5.230 4.220 4.430 1,585,729 -0.22(-4.73%)
Feb 01, 2022 4.650 43 +0.01(+0.22%)
Jan 31, 2022 4.090 4.640 4.640 1,566 +0.00(+0.00%)
Jan 26, 2022 4.640 19 +0.05(+1.09%)
Jan 25, 2022 4.570 4.590 4.550 4.590 757 -0.02(-0.43%)
Jan 24, 2022 4.360 5.040 4.360 4.610 5,653 -0.00(-0.00%)
Jan 21, 2022 5.040 5.350 4.610 4.610 9,614 -0.09(-1.91%)
Jan 14, 2022 4.700 11 -0.20(-4.08%)
Jan 11, 2022 4.900 133 -0.05(-1.01%)
Jan 10, 2022 4.610 5.000 4.610 4.950 2,728 -0.42(-7.82%)
Jan 05, 2022 5.370 5.370 5.370 36 +0.03(+0.56%)
Dec 31, 2021 5.340 5.340 5.340 28 -0.02(-0.31%)
Dec 30, 2021 5.400 5.400 4.890 5.357 2,245 -0.18(-3.31%)
Dec 29, 2021 5.490 5.630 5.220 5.540 5,945 +0.33(+6.33%)
Dec 28, 2021 4.900 5.250 4.900 5.210 6,137 +0.35(+7.14%)
Dec 27, 2021 4.950 4.970 4.863 4.863 532 -0.16(-3.10%)
Dec 23, 2021 4.980 5.018 4.980 5.018 233 -0.06(-1.21%)
Dec 22, 2021 5.080 5.080 5.080 5.080 660 +0.02(+0.40%)
Dec 21, 2021 5.400 5.400 4.970 5.060 35,178 -0.06(-1.11%)
Dec 17, 2021 5.117 5.117 5.117 15 +0.15(+2.96%)
Dec 16, 2021 5.285 5.285 4.970 4.970 1,112 +0.00(+0.00%)
Dec 15, 2021 4.970 4.970 4.970 4.970 138 -0.07(-1.39%)
Dec 14, 2021 5.040 5.040 5.040 5.040 340 -0.20(-3.72%)
Dec 13, 2021 5.450 5.560 5.004 5.235 2,152 +0.25(+5.12%)
Dec 10, 2021 5.000 5.225 4.970 4.980 4,177 -0.08(-1.58%)
Dec 09, 2021 4.970 5.060 4.970 5.060 422 +0.02(+0.40%)
Dec 08, 2021 4.970 5.064 4.970 5.040 723 -0.04(-0.79%)
Dec 07, 2021 4.900 5.080 4.900 5.080 4,817 -0.30(-5.56%)
Dec 06, 2021 4.870 5.379 4.650 5.379 3,634 +0.03(+0.60%)
Dec 03, 2021 5.500 5.500 5.300 5.347 1,130 -0.23(-4.18%)
Dec 02, 2021 5.590 5.925 5.180 5.580 4,562 -0.72(-11.43%)
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.