Skip to main content

Bio-Path Holdings (NQ: BPTH )

2.130 -0.100 (-4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 2.170 2.275 2.100 2.130 89,133 -0.10(-4.48%)
Jun 11, 2024 2.280 2.420 2.070 2.230 121,837 -0.08(-3.46%)
Jun 10, 2024 2.360 2.360 2.260 2.310 84,444 -0.17(-6.85%)
Jun 07, 2024 2.830 2.840 2.450 2.480 149,400 -0.30(-10.79%)
Jun 06, 2024 3.180 3.180 2.700 2.780 259,065 -0.40(-12.58%)
Jun 05, 2024 3.010 3.270 2.900 3.180 525,349 +0.01(+0.32%)
Jun 04, 2024 2.710 3.310 2.440 3.170 1,725,408 -0.06(-1.86%)
Jun 03, 2024 4.090 4.550 2.770 3.230 56,903,840 +1.17(+56.80%)
May 31, 2024 1.940 2.234 1.850 2.060 139,145 +0.13(+6.74%)
May 30, 2024 1.870 1.950 1.870 1.930 38,845 +0.07(+3.76%)
May 29, 2024 1.880 2.090 1.850 1.860 85,435 -0.05(-2.62%)
May 28, 2024 2.050 2.150 1.852 1.910 66,706 -0.12(-5.91%)
May 24, 2024 2.010 2.100 2.000 2.030 76,780 +0.02(+1.00%)
May 23, 2024 2.050 2.110 2.010 2.010 16,058 -0.11(-5.19%)
May 22, 2024 2.000 2.200 2.000 2.120 94,920 +0.12(+6.00%)
May 21, 2024 2.180 2.380 2.000 2.000 84,661 -0.17(-7.83%)
May 20, 2024 2.140 2.220 2.100 2.170 24,652 +0.03(+1.40%)
May 17, 2024 2.310 2.310 2.000 2.140 62,764 -0.20(-8.55%)
May 16, 2024 2.360 2.370 2.220 2.340 31,564 +0.10(+4.46%)
May 15, 2024 2.400 2.680 2.080 2.240 134,500 -0.34(-13.18%)
May 14, 2024 2.600 2.660 2.510 2.580 67,641 +0.02(+0.78%)
May 13, 2024 2.670 2.755 2.510 2.560 89,069 -0.16(-5.88%)
May 10, 2024 2.800 2.820 2.650 2.720 32,552 -0.09(-3.20%)
May 09, 2024 2.760 2.860 2.650 2.810 46,091 +0.05(+1.81%)
May 08, 2024 2.950 2.970 2.690 2.760 71,317 -0.24(-8.00%)
May 07, 2024 2.720 3.020 2.720 3.000 303,633 +0.29(+10.70%)
May 06, 2024 2.810 2.890 2.630 2.710 306,777 +0.10(+3.83%)
May 03, 2024 2.550 2.820 2.500 2.610 276,821 -0.05(-1.88%)
May 02, 2024 2.760 2.799 2.570 2.660 52,200 -0.10(-3.62%)
May 01, 2024 2.770 2.800 2.610 2.760 41,811 -0.07(-2.47%)
Apr 30, 2024 2.840 2.848 2.676 2.830 62,714 -0.02(-0.70%)
Apr 29, 2024 2.630 2.880 2.630 2.850 86,641 +0.17(+6.34%)
Apr 26, 2024 2.640 2.799 2.450 2.680 117,216 +0.05(+1.71%)
Apr 25, 2024 2.490 2.750 2.350 2.635 159,911 +0.14(+5.82%)
Apr 24, 2024 2.650 2.790 2.460 2.490 164,515 -0.19(-7.26%)
Apr 23, 2024 2.810 2.850 2.600 2.685 318,064 -0.23(-8.05%)
Apr 22, 2024 3.850 3.950 2.850 2.920 864,087 -1.37(-31.93%)
Apr 19, 2024 4.250 4.570 3.800 4.290 2,144,989 +0.09(+2.14%)
Apr 18, 2024 5.410 7.670 3.560 4.200 83,309,136 +0.96(+29.63%)
Apr 17, 2024 3.192 3.470 2.870 3.240 739,045 +0.19(+6.23%)
Apr 16, 2024 2.880 3.150 2.705 3.050 15,949 +0.11(+3.74%)
Apr 15, 2024 3.110 3.420 2.940 2.940 16,358 -0.11(-3.61%)
Apr 12, 2024 3.100 3.240 3.000 3.050 22,776 -0.10(-3.17%)
Apr 11, 2024 3.470 3.480 3.020 3.150 57,201 -0.31(-8.96%)
Apr 10, 2024 3.720 3.790 3.400 3.460 52,603 -0.36(-9.42%)
Apr 09, 2024 3.900 4.098 3.787 3.820 37,194 -0.07(-1.80%)
Apr 08, 2024 4.210 4.350 3.850 3.890 26,491 -0.32(-7.60%)
Apr 05, 2024 4.340 4.400 4.200 4.210 11,735 -0.09(-2.09%)
Apr 04, 2024 4.350 4.690 4.230 4.300 10,867 -0.00(-0.06%)
Apr 03, 2024 4.220 4.400 4.220 4.303 18,976 +0.07(+1.60%)
Apr 02, 2024 4.550 4.690 4.230 4.235 18,015 -0.36(-7.93%)
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.