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

Biophytis Sa ADR (NQ: BPTS )

0.3310 -0.0039 (-1.16%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 0.3100 0.3497 0.2830 0.3310 286,714 -0.00(-1.16%)
Apr 12, 2024 0.3099 0.3410 0.3025 0.3349 277,347 +0.01(+1.67%)
Apr 11, 2024 0.3200 0.3500 0.2805 0.3294 276,997 -0.01(-1.64%)
Apr 10, 2024 0.3800 0.3785 0.3275 0.3349 780,254 -0.08(-19.77%)
Apr 09, 2024 0.4500 0.4700 0.3400 0.4174 13,993,453 +0.10(+30.40%)
Apr 08, 2024 0.3300 0.3326 0.3140 0.3201 903,289 -0.02(-6.95%)
Apr 05, 2024 0.3401 0.3504 0.3380 0.3440 28,222 -0.00(-1.12%)
Apr 04, 2024 0.3600 0.3662 0.3350 0.3479 26,445 +0.01(+2.11%)
Apr 03, 2024 0.3637 0.3637 0.3190 0.3407 40,663 -0.02(-5.44%)
Apr 02, 2024 0.3635 0.3869 0.3590 0.3603 7,088 +0.00(+0.08%)
Apr 01, 2024 0.3755 0.3757 0.3400 0.3600 61,992 +0.01(+2.56%)
Mar 28, 2024 0.3600 0.3876 0.3450 0.3510 55,578 +0.00(+0.29%)
Mar 27, 2024 0.3411 0.3724 0.3410 0.3500 50,861 -0.03(-7.89%)
Mar 26, 2024 0.3570 0.4089 0.3529 0.3800 151,223 +0.00(+1.12%)
Mar 25, 2024 0.3630 0.3995 0.3458 0.3758 881,182 -0.01(-1.62%)
Mar 22, 2024 0.3601 0.4086 0.3601 0.3820 60,755 -0.01(-3.17%)
Mar 21, 2024 0.4000 0.4000 0.3700 0.3945 97,386 -0.05(-11.07%)
Mar 20, 2024 0.3500 0.4688 0.3550 0.4436 815,005 +0.06(+16.80%)
Mar 19, 2024 0.3500 0.3800 0.3330 0.3798 51,692 -0.03(-6.66%)
Mar 18, 2024 0.4190 0.4190 0.3700 0.4069 168,549 -0.07(-14.95%)
Mar 15, 2024 0.4383 0.4789 0.4300 0.4784 2,730 +0.01(+3.13%)
Mar 14, 2024 0.4690 0.4690 0.4297 0.4639 27,404 -0.02(-4.70%)
Mar 13, 2024 0.4700 0.4868 0.4690 0.4868 21,155 -0.00(-0.35%)
Mar 12, 2024 0.4690 0.4885 0.4690 0.4885 12,654 +0.01(+2.82%)
Mar 11, 2024 0.4750 0.4751 0.4423 0.4751 2,230 +0.02(+4.42%)
Mar 08, 2024 0.4600 0.4600 0.4380 0.4550 26,961 -0.02(-4.21%)
Mar 07, 2024 0.4804 0.4804 0.4567 0.4750 4,576 -0.01(-1.19%)
Mar 06, 2024 0.4345 0.4880 0.4343 0.4807 22,080 +0.06(+15.17%)
Mar 05, 2024 0.4894 0.4894 0.4174 0.4174 9,203 -0.04(-8.61%)
Mar 04, 2024 0.4222 0.4800 0.4222 0.4567 32,001 -0.00(-0.72%)
Mar 01, 2024 0.4600 0.5276 0.4500 0.4600 59,751 -0.03(-6.12%)
Feb 29, 2024 0.5500 0.5500 0.4506 0.4900 138,493 -0.11(-17.79%)
Feb 28, 2024 0.4949 0.6000 0.4000 0.5960 1,100,585 +0.10(+19.20%)
Feb 27, 2024 0.4800 0.5000 0.4800 0.5000 6,995 -0.02(-2.91%)
Feb 26, 2024 0.5040 0.5150 0.4800 0.5150 2,099 -0.00(-0.94%)
Feb 23, 2024 0.5000 0.5199 0.4800 0.5199 3,994 -0.01(-0.97%)
Feb 22, 2024 0.5500 0.5500 0.5001 0.5250 2,547 +0.03(+5.00%)
Feb 21, 2024 0.5400 0.5400 0.4800 0.5000 3,236 -0.01(-1.86%)
Feb 20, 2024 0.5001 0.5370 0.4800 0.5095 5,486 -0.02(-4.05%)
Feb 16, 2024 0.4900 0.5582 0.4743 0.5310 7,956 -0.03(-4.87%)
Feb 15, 2024 0.5193 0.5650 0.4303 0.5582 51,331 +0.10(+21.35%)
Feb 14, 2024 0.4303 0.4600 0.4303 0.4600 14,834 -0.02(-3.97%)
Feb 13, 2024 0.4304 0.4817 0.4304 0.4790 6,641 -0.01(-2.24%)
Feb 12, 2024 0.4900 0.4900 0.4600 0.4900 6,274 +0.01(+2.08%)
Feb 09, 2024 0.4900 0.4900 0.4800 0.4800 2,986 -0.01(-2.04%)
Feb 08, 2024 0.4900 0.4900 0.4596 0.4900 2,300 +0.00(+0.20%)
Feb 07, 2024 0.4800 0.4899 0.4501 0.4890 5,837 +0.01(+1.85%)
Feb 06, 2024 0.4900 0.4900 0.4800 0.4801 3,665 +0.02(+4.14%)
Feb 05, 2024 0.4500 0.4877 0.4518 0.4610 1,041 +0.00(+0.15%)
Feb 02, 2024 0.4800 0.5200 0.4503 0.4603 20,902 -0.03(-6.06%)
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.