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 (%)
Dec 30, 2022 3.800 3.951 3.800 3.951 351 +0.00(+0.00%)
Dec 29, 2022 3.852 3.951 3.852 3.951 814 +0.01(+0.15%)
Dec 28, 2022 4.012 4.013 3.945 3.945 614 -0.07(-1.67%)
Dec 27, 2022 4.011 4.012 3.851 4.012 2,145 -0.17(-4.02%)
Dec 23, 2022 4.110 4.400 4.110 4.180 175 +0.02(+0.55%)
Dec 22, 2022 4.450 4.450 4.131 4.157 660 +0.05(+1.14%)
Dec 21, 2022 4.505 4.505 4.110 4.110 2,708 -0.89(-17.78%)
Dec 20, 2022 5.382 5.382 4.400 4.999 327 +0.34(+7.25%)
Dec 19, 2022 4.480 5.880 3.851 4.661 3,997 +0.48(+11.51%)
Dec 16, 2022 4.170 4.180 3.851 4.180 1,503 +0.28(+7.18%)
Dec 15, 2022 3.900 4.122 3.852 3.900 1,002 -0.28(-6.70%)
Dec 14, 2022 3.992 4.180 3.992 4.180 342 +0.17(+4.37%)
Dec 13, 2022 3.930 4.594 3.803 4.005 3,738 -0.60(-12.95%)
Dec 12, 2022 5.000 5.000 3.899 4.601 12,145 +0.20(+4.50%)
Dec 09, 2022 4.400 4.403 3.803 4.403 8,659 +0.40(+10.07%)
Dec 08, 2022 3.862 4.050 3.600 4.000 7,456 +0.00(+0.00%)
Dec 07, 2022 4.000 4.290 3.901 4.000 1,855 +0.03(+0.73%)
Dec 06, 2022 4.341 4.485 3.750 3.971 10,830 -0.23(-5.47%)
Dec 05, 2022 4.500 4.500 4.131 4.201 2,699 -0.15(-3.47%)
Dec 02, 2022 4.327 5.000 4.327 4.352 4,549 -0.64(-12.75%)
Dec 01, 2022 6.001 6.299 4.299 4.988 67,974 -1.73(-25.81%)
Nov 30, 2022 4.500 8.167 4.501 6.723 313,834 +3.22(+92.03%)
Nov 29, 2022 5.000 5.300 3.501 3.501 4,255 -1.50(-29.98%)
Nov 28, 2022 4.164 5.000 4.164 5.000 2,138 +1.15(+30.01%)
Nov 25, 2022 3.770 3.983 3.770 3.846 662 -0.45(-10.56%)
Nov 23, 2022 4.002 4.742 3.501 4.300 3,013 +0.10(+2.36%)
Nov 22, 2022 4.300 4.500 4.201 4.201 1,974 -0.32(-7.10%)
Nov 21, 2022 4.450 5.399 4.180 4.522 636 +0.12(+2.70%)
Nov 18, 2022 5.265 5.265 4.403 4.403 339 +0.05(+1.06%)
Nov 17, 2022 4.356 4.500 4.356 4.357 1,460 +0.05(+1.11%)
Nov 16, 2022 4.403 4.826 4.300 4.309 6,739 -0.22(-4.86%)
Nov 15, 2022 4.540 4.799 4.501 4.529 3,829 -0.27(-5.65%)
Nov 14, 2022 4.502 4.900 4.502 4.800 927 -0.19(-3.75%)
Nov 11, 2022 4.505 5.100 4.501 4.987 1,593 -0.15(-2.94%)
Nov 10, 2022 4.833 5.398 4.700 5.138 1,751 +0.09(+1.74%)
Nov 09, 2022 5.040 5.400 5.040 5.050 3,240 +0.01(+0.20%)
Nov 08, 2022 5.200 5.295 4.500 5.040 1,468 -0.25(-4.67%)
Nov 07, 2022 5.860 6.100 5.055 5.287 4,263 -0.85(-13.89%)
Nov 04, 2022 6.490 6.490 5.000 6.140 30,880 +0.79(+14.77%)
Nov 03, 2022 6.400 6.723 5.350 5.350 224,964 -0.55(-9.32%)
Nov 02, 2022 5.295 6.196 5.295 5.900 159 -0.09(-1.45%)
Nov 01, 2022 6.198 6.198 5.601 5.987 166 +0.19(+3.19%)
Oct 31, 2022 5.602 6.200 5.602 5.802 1,408 -0.20(-3.28%)
Oct 28, 2022 5.800 5.999 5.315 5.999 742 +0.68(+12.87%)
Oct 27, 2022 5.800 6.399 5.300 5.315 1,604 -0.28(-5.09%)
Oct 26, 2022 5.300 6.801 5.200 5.600 1,842 +0.33(+6.36%)
Oct 25, 2022 5.629 5.629 5.265 5.265 482 -0.04(-0.68%)
Oct 24, 2022 5.514 5.630 5.301 5.301 252 -0.10(-1.83%)
Oct 21, 2022 5.301 5.630 5.301 5.400 222 +0.10(+1.87%)
Oct 20, 2022 5.556 5.556 5.300 5.301 832 -0.25(-4.59%)
Oct 19, 2022 5.812 5.812 5.307 5.556 625 -0.24(-4.21%)
Oct 18, 2022 5.300 6.114 5.300 5.800 245 +0.23(+4.07%)
Oct 17, 2022 5.500 5.573 5.248 5.573 600 -0.12(-2.19%)
Oct 14, 2022 5.301 5.900 5.301 5.698 841 +0.45(+8.53%)
Oct 13, 2022 6.800 7.420 5.250 5.250 1,231 +0.00(+0.04%)
Oct 12, 2022 5.500 5.500 5.248 5.248 222 +0.00(+0.00%)
Oct 11, 2022 5.600 5.600 5.200 5.248 514 -0.35(-6.29%)
Oct 10, 2022 5.600 6.300 5.600 5.600 702 -0.10(-1.75%)
Oct 07, 2022 5.957 5.957 5.700 5.700 139 -0.23(-3.81%)
Oct 06, 2022 6.025 6.413 5.926 5.926 224 -0.08(-1.25%)
Oct 05, 2022 5.945 6.900 5.925 6.001 1,102 -0.12(-1.90%)
Oct 04, 2022 6.940 6.940 6.117 6.117 1,472 -0.82(-11.85%)
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.