Skip to main content

Bio-Path Holdings (NQ: BPTH )

0.8823 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 0.8800 0.9240 0.8800 0.8823 31,399 +0.00(+0.26%)
Oct 01, 2024 0.8900 0.9120 0.8585 0.8800 27,133 -0.03(-3.29%)
Sep 30, 2024 0.9000 0.9299 0.8900 0.9099 33,132 -0.02(-1.90%)
Sep 27, 2024 0.9100 0.9300 0.8800 0.9275 47,854 -0.00(-0.27%)
Sep 26, 2024 0.9100 0.9300 0.8801 0.9300 54,287 +0.01(+1.21%)
Sep 25, 2024 0.9300 0.9300 0.9000 0.9189 101,101 -0.01(-1.19%)
Sep 24, 2024 0.9131 0.9980 0.8607 0.9300 484,342 +0.06(+6.90%)
Sep 23, 2024 0.9010 0.9040 0.8675 0.8700 44,066 -0.02(-2.36%)
Sep 20, 2024 0.9800 0.9800 0.8820 0.8910 100,418 -0.07(-7.26%)
Sep 19, 2024 1.000 1.020 0.9606 0.9607 109,259 -0.04(-3.93%)
Sep 18, 2024 1.050 1.050 0.9999 1.000 51,209 -0.05(-4.58%)
Sep 17, 2024 1.000 1.050 0.9700 1.048 51,107 +0.05(+4.82%)
Sep 16, 2024 1.040 1.060 0.9616 0.9998 105,819 -0.02(-1.98%)
Sep 13, 2024 0.9900 1.040 0.9400 1.020 85,400 +0.04(+4.42%)
Sep 12, 2024 0.9700 0.9768 0.9312 0.9768 50,830 +0.01(+0.70%)
Sep 11, 2024 0.9500 0.9830 0.9347 0.9700 58,817 +0.06(+6.29%)
Sep 10, 2024 0.9800 1.020 0.9125 0.9126 39,474 -0.08(-7.81%)
Sep 09, 2024 0.9900 1.030 0.9501 0.9899 82,063 +0.01(+0.61%)
Sep 06, 2024 0.9300 0.9899 0.9300 0.9839 51,425 +0.01(+1.33%)
Sep 05, 2024 0.9300 0.9991 0.9300 0.9710 50,132 +0.04(+3.92%)
Sep 04, 2024 0.9600 0.9799 0.9200 0.9344 70,447 -0.06(-5.70%)
Sep 03, 2024 0.9600 1.020 0.9555 0.9909 45,123 +0.00(+0.44%)
Aug 30, 2024 0.9600 1.030 0.9500 0.9866 84,737 +0.02(+1.87%)
Aug 29, 2024 0.9700 0.9900 0.9200 0.9685 160,207 +0.00(+0.06%)
Aug 28, 2024 1.080 1.080 0.9267 0.9679 426,678 -0.16(-14.35%)
Aug 27, 2024 1.180 1.204 1.100 1.130 187,379 -0.05(-4.24%)
Aug 26, 2024 1.180 1.230 1.140 1.180 181,469 -0.02(-1.67%)
Aug 23, 2024 1.230 1.240 1.100 1.200 604,538 -0.07(-5.51%)
Aug 22, 2024 1.350 1.460 1.255 1.270 815,955 -0.23(-15.33%)
Aug 21, 2024 1.650 1.870 1.200 1.500 15,020,807 +0.02(+1.39%)
Aug 20, 2024 1.540 1.540 1.400 1.480 16,297 -0.02(-1.37%)
Aug 19, 2024 1.470 1.550 1.450 1.500 22,604 +0.02(+1.35%)
Aug 16, 2024 1.570 1.570 1.440 1.480 22,097 -0.01(-0.67%)
Aug 15, 2024 1.550 1.550 1.460 1.490 56,303 -0.02(-1.32%)
Aug 14, 2024 1.410 1.570 1.363 1.510 58,814 +0.15(+11.03%)
Aug 13, 2024 1.350 1.420 1.318 1.360 24,060 +0.05(+3.82%)
Aug 12, 2024 1.400 1.400 1.310 1.310 28,218 -0.11(-7.75%)
Aug 09, 2024 1.450 1.520 1.370 1.420 37,271 -0.02(-1.39%)
Aug 08, 2024 1.410 1.500 1.400 1.440 7,516 -0.01(-0.69%)
Aug 07, 2024 1.460 1.471 1.385 1.450 54,566 +0.02(+1.40%)
Aug 06, 2024 1.440 1.450 1.420 1.430 13,252 +0.00(+0.00%)
Aug 05, 2024 1.480 1.480 1.400 1.430 34,329 -0.14(-8.92%)
Aug 02, 2024 1.560 1.620 1.510 1.570 38,953 +0.05(+3.29%)
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.