Skip to main content

Bio-Path Holdings (NQ: BPTH )

1.000 -0.048 (-4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 12.80 13.90 12.60 13.19 16,310 -0.04(-0.30%)
Oct 30, 2023 12.52 14.42 11.40 13.23 18,848 +0.83(+6.68%)
Oct 27, 2023 12.22 12.89 12.10 12.40 37,130 -0.16(-1.26%)
Oct 26, 2023 12.80 13.30 12.00 12.56 18,537 +0.03(+0.22%)
Oct 25, 2023 13.17 13.78 11.80 12.53 20,064 -1.27(-9.19%)
Oct 24, 2023 12.60 14.00 11.20 13.80 69,204 +1.30(+10.36%)
Oct 23, 2023 13.03 14.80 12.40 12.50 68,403 -1.25(-9.09%)
Oct 20, 2023 10.00 14.40 9.320 13.75 155,935 +3.59(+35.32%)
Oct 19, 2023 10.80 10.97 9.800 10.16 47,728 -1.20(-10.53%)
Oct 18, 2023 11.40 13.20 10.01 11.36 100,529 -1.04(-8.42%)
Oct 17, 2023 12.80 13.20 10.98 12.40 147,262 -1.20(-8.81%)
Oct 16, 2023 12.76 16.00 10.80 13.60 273,836 -1.40(-9.32%)
Oct 13, 2023 17.80 21.60 12.40 15.00 6,193,241 +7.12(+90.31%)
Oct 12, 2023 7.600 8.530 7.306 7.882 1,168,819 +0.48(+6.48%)
Oct 11, 2023 7.600 7.600 7.300 7.402 2,494 +0.10(+1.40%)
Oct 10, 2023 7.208 7.600 7.052 7.300 2,922 +0.16(+2.27%)
Oct 09, 2023 7.400 7.400 6.738 7.138 1,573 -0.26(-3.54%)
Oct 06, 2023 7.200 7.400 6.400 7.400 1,444 +0.16(+2.21%)
Oct 05, 2023 7.600 7.600 7.210 7.240 933 +0.14(+1.97%)
Oct 04, 2023 7.400 7.400 6.800 7.100 3,018 -0.30(-4.05%)
Oct 03, 2023 7.600 7.600 7.300 7.400 1,243 -0.18(-2.37%)
Oct 02, 2023 7.520 7.798 7.372 7.580 846 +0.18(+2.43%)
Sep 29, 2023 7.800 7.998 7.200 7.400 4,619 +0.07(+0.90%)
Sep 28, 2023 7.332 7.600 7.002 7.334 9,996 +0.11(+1.58%)
Sep 27, 2023 7.402 7.998 7.200 7.220 583 -0.16(-2.17%)
Sep 26, 2023 7.200 7.998 7.200 7.380 1,039 +0.17(+2.41%)
Sep 25, 2023 7.800 7.542 7.200 7.206 2,878 -0.43(-5.61%)
Sep 22, 2023 7.260 7.702 7.212 7.634 1,583 +0.08(+1.01%)
Sep 21, 2023 8.376 8.376 7.200 7.558 3,113 -0.62(-7.60%)
Sep 20, 2023 8.380 8.380 7.600 8.180 2,510 +0.14(+1.69%)
Sep 19, 2023 8.000 8.238 7.240 8.044 4,801 +0.34(+4.39%)
Sep 18, 2023 7.954 8.000 7.316 7.706 4,235 -0.49(-6.02%)
Sep 15, 2023 8.200 8.200 7.602 8.200 7,158 +0.12(+1.49%)
Sep 14, 2023 8.200 8.180 7.802 8.080 1,253 +0.12(+1.53%)
Sep 13, 2023 7.800 8.200 7.602 7.958 1,379 +0.16(+2.03%)
Sep 12, 2023 8.000 8.196 7.500 7.800 1,953 +0.20(+2.63%)
Sep 11, 2023 7.400 8.014 7.400 7.600 922 +0.20(+2.70%)
Sep 08, 2023 7.798 7.800 7.252 7.400 3,557 -0.40(-5.10%)
Sep 07, 2023 8.000 8.300 7.600 7.798 1,337 +0.15(+1.91%)
Sep 06, 2023 7.800 8.196 7.600 7.652 2,149 -0.35(-4.35%)
Sep 05, 2023 8.380 8.400 7.200 8.000 3,108 +0.01(+0.13%)
Sep 01, 2023 8.008 8.400 7.400 7.990 2,882 -0.27(-3.22%)
Aug 31, 2023 7.700 9.076 7.246 8.256 9,369 +0.58(+7.50%)
Aug 30, 2023 7.260 7.698 7.220 7.680 2,767 +0.27(+3.70%)
Aug 29, 2023 7.640 7.700 7.400 7.406 2,417 -0.22(-2.94%)
Aug 28, 2023 7.320 7.630 7.242 7.630 2,486 +0.03(+0.42%)
Aug 25, 2023 7.980 7.980 7.220 7.598 3,431 -0.20(-2.59%)
Aug 24, 2023 7.602 7.900 7.300 7.800 2,081 -0.10(-1.27%)
Aug 23, 2023 7.400 7.940 7.100 7.900 8,748 +0.66(+9.12%)
Aug 22, 2023 7.980 8.200 7.100 7.240 6,949 -0.36(-4.76%)
Aug 21, 2023 7.620 7.980 7.600 7.602 3,669 -0.02(-0.24%)
Aug 18, 2023 8.000 8.000 7.600 7.620 5,628 -0.28(-3.54%)
Aug 17, 2023 8.000 8.124 7.500 7.900 8,969 -0.28(-3.42%)
Aug 16, 2023 7.600 8.198 7.002 8.180 20,715 +0.60(+7.92%)
Aug 15, 2023 8.360 8.396 7.400 7.580 20,881 -1.00(-11.66%)
Aug 14, 2023 8.000 9.398 8.002 8.580 19,901 +0.58(+7.25%)
Aug 11, 2023 8.216 8.550 7.800 8.000 7,737 -0.54(-6.35%)
Aug 10, 2023 8.102 8.952 8.000 8.542 22,636 -0.15(-1.73%)
Aug 09, 2023 9.598 9.600 8.400 8.692 38,803 -1.01(-10.39%)
Aug 08, 2023 8.200 10.20 7.768 9.700 107,305 +1.90(+24.36%)
Aug 07, 2023 8.000 8.160 7.614 7.800 23,608 -0.21(-2.62%)
Aug 04, 2023 8.398 8.398 7.700 8.010 60,227 -0.19(-2.29%)
Aug 03, 2023 9.600 9.598 7.422 8.198 324,886 -6.99(-46.02%)
Aug 02, 2023 19.00 19.40 13.90 15.19 54,774 -4.42(-22.53%)
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.