Bio-Path Holdings (NQ: BPTH )

4.120 +0.080 (+1.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.140 4.240 4.010 4.120 46,087 +0.08(+1.98%)
Mar 27, 2024 4.140 4.140 4.000 4.040 11,568 +0.02(+0.50%)
Mar 26, 2024 3.730 4.320 3.510 4.020 39,520 +0.24(+6.35%)
Mar 25, 2024 4.590 5.330 3.730 3.780 132,704 -0.57(-13.20%)
Mar 22, 2024 4.550 4.554 4.250 4.355 6,401 +0.08(+1.75%)
Mar 21, 2024 4.350 4.620 4.272 4.280 9,855 -0.07(-1.61%)
Mar 20, 2024 4.790 4.790 4.010 4.350 24,714 -0.21(-4.61%)
Mar 19, 2024 4.760 4.960 4.510 4.560 16,573 -0.30(-6.17%)
Mar 18, 2024 4.780 5.500 4.410 4.860 34,181 +0.26(+5.65%)
Mar 15, 2024 5.050 5.410 4.600 4.600 24,928 -0.74(-13.78%)
Mar 14, 2024 5.140 5.490 5.031 5.335 22,568 -0.08(-1.39%)
Mar 13, 2024 5.170 5.660 5.000 5.410 84,473 -0.20(-3.57%)
Mar 12, 2024 5.110 7.500 5.110 5.610 405,913 +0.36(+6.86%)
Mar 11, 2024 5.510 6.030 5.200 5.250 21,826 -0.58(-9.95%)
Mar 08, 2024 6.040 6.056 5.500 5.830 27,872 -0.40(-6.42%)
Mar 07, 2024 6.340 6.340 5.920 6.230 24,962 -0.21(-3.26%)
Mar 06, 2024 6.940 6.940 6.320 6.440 27,646 +0.13(+2.06%)
Mar 05, 2024 6.320 6.829 6.109 6.310 23,894 +0.08(+1.28%)
Mar 04, 2024 6.000 6.578 5.900 6.230 15,221 +0.18(+2.98%)
Mar 01, 2024 6.090 6.237 5.950 6.050 8,500 -0.03(-0.49%)
Feb 29, 2024 5.970 6.157 5.680 6.080 33,584 +0.05(+0.83%)
Feb 28, 2024 5.070 6.590 4.600 6.030 61,174 +0.92(+18.00%)
Feb 27, 2024 5.730 6.000 5.060 5.110 19,041 -0.69(-11.90%)
Feb 26, 2024 5.560 6.124 5.550 5.800 10,574 -0.05(-0.85%)
Feb 23, 2024 6.400 7.000 5.670 5.850 41,791 +5.49(+1516.02%)
Feb 22, 2024 0.4409 0.4899 0.3520 0.3620 607,698 -0.08(-18.25%)
Feb 21, 2024 0.4100 0.4915 0.4095 0.4428 1,014,076 +0.01(+1.44%)
Feb 20, 2024 0.4350 0.4845 0.4158 0.4365 76,039 +0.00(+0.81%)
Feb 16, 2024 0.4465 0.4807 0.4300 0.4330 26,057 -0.01(-2.04%)
Feb 15, 2024 0.4537 0.4900 0.4300 0.4420 38,932 -0.01(-2.58%)
Feb 14, 2024 0.4500 0.4900 0.4500 0.4537 32,356 -0.00(-0.18%)
Feb 13, 2024 0.4336 0.4900 0.4336 0.4545 15,908 -0.01(-1.41%)
Feb 12, 2024 0.4800 0.4800 0.4500 0.4610 39,527 +0.01(+2.44%)
Feb 09, 2024 0.4352 0.4725 0.4110 0.4500 102,668 +0.00(+0.00%)
Feb 08, 2024 0.4600 0.4994 0.4420 0.4500 98,410 -0.01(-2.93%)
Feb 07, 2024 0.4650 0.4900 0.4393 0.4636 133,769 -0.00(-0.30%)
Feb 06, 2024 0.4300 0.4898 0.4135 0.4650 226,256 +0.04(+8.14%)
Feb 05, 2024 0.4200 0.4392 0.4200 0.4300 30,778 +0.01(+1.90%)
Feb 02, 2024 0.4299 0.4500 0.4120 0.4220 42,904 -0.01(-1.84%)
Feb 01, 2024 0.4300 0.4598 0.4290 0.4299 59,678 +0.02(+4.60%)
Jan 31, 2024 0.4110 0.4435 0.4110 0.4110 87,549 -0.02(-3.84%)
Jan 30, 2024 0.4300 0.4725 0.4200 0.4274 55,158 -0.02(-3.76%)
Jan 29, 2024 0.4778 0.4778 0.4216 0.4441 68,964 -0.03(-5.49%)
Jan 26, 2024 0.4550 0.4700 0.4200 0.4699 100,704 +0.01(+1.27%)
Jan 25, 2024 0.4580 0.4700 0.4500 0.4640 57,259 +0.01(+3.11%)
Jan 24, 2024 0.4100 0.4570 0.4003 0.4500 148,755 +0.04(+9.49%)
Jan 23, 2024 0.4400 0.4400 0.4000 0.4110 35,439 +0.00(+0.24%)
Jan 22, 2024 0.4150 0.4365 0.3800 0.4100 64,678 +0.00(+0.74%)
Jan 19, 2024 0.4100 0.4331 0.4000 0.4070 172,301 -0.01(-3.07%)
Jan 18, 2024 0.4347 0.4347 0.3900 0.4199 92,413 -0.01(-3.40%)
Jan 17, 2024 0.4887 0.4887 0.4302 0.4347 20,302 -0.03(-5.50%)
Jan 16, 2024 0.5258 0.5390 0.4600 0.4600 39,542 -0.04(-8.00%)
Jan 12, 2024 0.5100 0.5300 0.5000 0.5000 127,596 -0.01(-1.96%)
Jan 11, 2024 0.5686 0.5790 0.5100 0.5100 120,304 -0.05(-8.93%)
Jan 10, 2024 0.5400 0.6000 0.5410 0.5600 248,143 +0.03(+5.64%)
Jan 09, 2024 0.5325 0.5399 0.5100 0.5301 112,452 -0.00(-0.45%)
Jan 08, 2024 0.5460 0.5460 0.5100 0.5325 64,405 -0.02(-3.88%)
Jan 05, 2024 0.5069 0.5540 0.4747 0.5540 138,185 +0.05(+10.27%)
Jan 04, 2024 0.4900 0.5024 0.4800 0.5024 13,343 +0.01(+2.32%)
Jan 03, 2024 0.4800 0.5000 0.4700 0.4910 33,472 -0.00(-0.30%)
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.