Skip to main content

Biophytis Sa ADR (NQ: BPTS )

0.3510 +0.0010 (+0.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 1.430 1.440 1.395 1.420 10,596 +0.02(+1.43%)
Aug 31, 2023 1.440 1.440 1.370 1.400 6,554 -0.01(-0.71%)
Aug 30, 2023 1.460 1.460 1.390 1.410 27,760 -0.05(-3.42%)
Aug 29, 2023 1.380 1.460 1.380 1.460 30,942 +0.07(+5.04%)
Aug 28, 2023 1.370 1.450 1.370 1.390 39,073 +0.03(+2.21%)
Aug 25, 2023 1.420 1.440 1.360 1.360 45,339 +0.00(+0.00%)
Aug 24, 2023 1.400 1.440 1.360 1.360 27,153 -0.01(-0.73%)
Aug 23, 2023 1.380 1.450 1.360 1.370 25,090 -0.04(-2.84%)
Aug 22, 2023 1.430 1.450 1.390 1.410 24,417 -0.02(-1.40%)
Aug 21, 2023 1.450 1.450 1.380 1.430 27,484 +0.00(+0.00%)
Aug 18, 2023 1.410 1.520 1.410 1.430 85,651 -0.04(-2.72%)
Aug 17, 2023 1.450 1.510 1.430 1.470 59,547 +0.04(+2.80%)
Aug 16, 2023 1.450 1.580 1.400 1.430 182,920 +0.07(+5.15%)
Aug 15, 2023 1.370 1.410 1.350 1.360 42,088 -0.04(-2.86%)
Aug 14, 2023 1.380 1.440 1.320 1.400 90,392 +0.02(+1.45%)
Aug 11, 2023 1.340 1.420 1.320 1.380 104,824 +0.02(+1.47%)
Aug 10, 2023 1.410 1.440 1.290 1.360 251,099 -0.07(-5.23%)
Aug 09, 2023 1.410 1.490 1.310 1.435 436,270 -0.08(-5.59%)
Aug 08, 2023 1.560 1.670 1.320 1.520 9,385,255 -0.03(-1.94%)
Aug 07, 2023 1.550 1.660 1.410 1.550 303,397 +0.10(+6.90%)
Aug 04, 2023 1.440 1.560 1.372 1.450 58,311 +0.00(+0.00%)
Aug 03, 2023 1.530 1.770 1.420 1.450 395,864 +0.08(+5.84%)
Aug 02, 2023 1.730 1.810 1.210 1.370 320,830 -0.36(-20.81%)
Aug 01, 2023 1.930 1.930 1.679 1.730 151,150 -0.20(-10.36%)
Jul 31, 2023 1.960 2.000 1.870 1.930 54,181 +0.05(+2.66%)
Jul 28, 2023 1.950 2.040 1.850 1.880 72,727 -0.18(-8.74%)
Jul 27, 2023 1.970 2.329 1.920 2.060 225,238 +0.16(+8.42%)
Jul 26, 2023 1.940 1.970 1.810 1.900 35,845 +0.02(+1.06%)
Jul 25, 2023 2.010 2.070 1.770 1.880 124,627 +0.04(+2.17%)
Jul 24, 2023 2.140 2.250 1.787 1.840 236,198 -0.39(-17.49%)
Jul 21, 2023 2.430 2.430 2.150 2.230 46,331 -0.04(-1.79%)
Jul 20, 2023 2.480 2.630 2.202 2.271 124,472 -0.44(-16.21%)
Jul 19, 2023 2.710 3.160 2.550 2.710 450,851 -0.40(-12.86%)
Jul 18, 2023 3.090 3.550 2.720 3.110 15,218,665 +0.90(+40.72%)
Jul 17, 2023 2.220 2.220 2.150 2.210 4,620 -0.07(-2.98%)
Jul 14, 2023 2.278 2.278 2.278 2.278 1,517 -0.00(-0.09%)
Jul 13, 2023 2.400 2.400 2.150 2.280 3,370 -0.13(-5.39%)
Jul 12, 2023 2.450 2.450 2.410 2.410 562 +0.14(+6.17%)
Jul 11, 2023 2.270 2.270 2.270 2.270 334 +0.00(+0.21%)
Jul 10, 2023 2.280 2.497 2.240 2.265 11,691 +0.08(+3.44%)
Jul 07, 2023 2.248 2.248 2.141 2.190 2,400 -0.07(-3.10%)
Jul 06, 2023 2.134 2.290 2.134 2.260 1,302 -0.01(-0.46%)
Jul 05, 2023 2.220 2.271 2.160 2.271 4,117 -0.01(-0.42%)
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.