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 (%)
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%)
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.