Skip to main content

Biophytis Sa ADR (NQ: BPTS )

0.2904 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.2905 0.2905 0.2659 0.2904 47,333 -0.00(-0.07%)
Apr 16, 2024 0.2803 0.3200 0.2669 0.2906 149,572 -0.04(-12.21%)
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.