Financial News

Bio-Path Holdings (NQ: BPTH )

4.050 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.080 4.289 3.960 4.140 234,700 +0.06(+1.47%)
Jan 28, 2021 4.200 4.330 4.080 4.080 235,045 -0.07(-1.69%)
Jan 27, 2021 4.230 4.430 4.040 4.150 312,005 -0.40(-8.79%)
Jan 26, 2021 4.460 4.860 4.410 4.550 596,134 +0.18(+4.12%)
Jan 25, 2021 4.320 4.440 4.060 4.370 295,976 +0.10(+2.34%)
Jan 22, 2021 4.250 4.339 4.170 4.270 125,900 -0.06(-1.39%)
Jan 21, 2021 4.380 4.390 4.180 4.330 201,438 +0.06(+1.41%)
Jan 20, 2021 3.980 4.360 3.980 4.270 568,998 +0.28(+7.02%)
Jan 19, 2021 4.080 4.100 3.950 3.990 187,922 -0.06(-1.48%)
Jan 15, 2021 4.050 4.120 3.900 4.050 102,600 +0.01(+0.25%)
Jan 14, 2021 3.910 4.200 3.910 4.040 252,317 +0.10(+2.54%)
Jan 13, 2021 3.960 4.036 3.900 3.940 113,580 +0.01(+0.25%)
Jan 12, 2021 4.000 4.050 3.920 3.930 103,431 -0.12(-2.96%)
Jan 11, 2021 4.030 4.140 3.960 4.050 126,178 +0.05(+1.25%)
Jan 08, 2021 3.890 4.040 3.810 4.000 173,200 +0.07(+1.78%)
Jan 07, 2021 4.090 4.100 3.850 3.930 224,327 -0.08(-2.00%)
Jan 06, 2021 4.010 4.230 3.970 4.010 266,340 +0.01(+0.25%)
Jan 05, 2021 3.640 4.080 3.550 4.000 560,836 +0.37(+10.19%)
Jan 04, 2021 3.560 3.640 3.500 3.630 148,525 +0.13(+3.71%)
Dec 31, 2020 3.500 3.500 3.500 255,720 -0.14(-3.85%)
Dec 30, 2020 3.550 3.680 3.470 3.640 255,720 +0.15(+4.30%)
Dec 29, 2020 3.670 3.700 3.470 3.490 219,878 -0.18(-4.90%)
Dec 28, 2020 3.810 3.880 3.661 3.670 132,816 -0.14(-3.67%)
Dec 24, 2020 3.860 3.970 3.781 3.810 135,900 +0.01(+0.26%)
Dec 23, 2020 3.760 3.850 3.740 3.800 135,502 +0.06(+1.60%)
Dec 22, 2020 3.660 3.830 3.660 3.740 88,735 +0.05(+1.36%)
Dec 21, 2020 3.710 3.800 3.620 3.690 119,824 -0.01(-0.27%)
Dec 18, 2020 3.710 3.840 3.600 3.700 183,100 -0.02(-0.54%)
Dec 17, 2020 3.730 3.800 3.690 3.720 182,791 -0.06(-1.59%)
Dec 16, 2020 3.860 3.890 3.760 3.780 96,868 -0.06(-1.56%)
Dec 15, 2020 3.880 3.950 3.720 3.840 328,167 +0.10(+2.67%)
Dec 14, 2020 4.050 4.077 3.610 3.740 325,724 -0.32(-7.88%)
Dec 11, 2020 4.500 4.500 4.000 4.060 365,100 -0.39(-8.76%)
Dec 10, 2020 3.830 4.700 3.830 4.450 1,042,224 +0.59(+15.28%)
Dec 09, 2020 3.600 4.490 3.540 3.860 1,728,323 +0.30(+8.43%)
Dec 08, 2020 3.480 3.700 3.420 3.560 293,687 +0.08(+2.30%)
Dec 07, 2020 3.360 3.530 3.350 3.480 195,078 +0.15(+4.50%)
Dec 04, 2020 3.380 3.400 3.320 3.330 87,200 -0.02(-0.60%)
Dec 03, 2020 3.430 3.430 3.320 3.350 73,376 -0.04(-1.18%)
Dec 02, 2020 3.380 3.450 3.300 3.390 108,576 +0.03(+0.89%)
Dec 01, 2020 3.520 3.520 3.350 3.360 121,464 -0.18(-5.08%)
Nov 30, 2020 3.520 3.600 3.290 3.540 205,540 +0.04(+1.14%)
Nov 27, 2020 3.510 3.580 3.440 3.500 79,900 +0.02(+0.57%)
Nov 25, 2020 3.420 3.510 3.420 3.480 92,800 +0.01(+0.29%)
Nov 24, 2020 3.520 3.530 3.390 3.470 261,235 -0.09(-2.53%)
Nov 23, 2020 3.700 3.760 3.440 3.560 407,424 -0.11(-3.00%)
Nov 20, 2020 3.310 3.690 3.300 3.670 726,800 +0.33(+9.88%)
Nov 19, 2020 3.370 3.420 3.250 3.340 211,112 +0.02(+0.60%)
Nov 18, 2020 3.320 3.390 3.280 3.320 138,866 +0.04(+1.22%)
Nov 17, 2020 3.250 3.350 3.210 3.280 146,832 -0.02(-0.61%)
Nov 16, 2020 3.350 3.350 3.190 3.300 255,841 -0.05(-1.49%)
Nov 13, 2020 3.360 3.550 3.300 3.350 403,200 -0.24(-6.69%)
Nov 12, 2020 3.400 3.640 3.400 3.590 360,133 +0.21(+6.21%)
Nov 11, 2020 3.480 3.570 3.340 3.380 236,992 -0.03(-0.88%)
Nov 10, 2020 3.310 3.530 3.230 3.410 232,108 +0.07(+2.10%)
Nov 09, 2020 3.400 3.470 3.260 3.340 283,826 +0.13(+4.05%)
Nov 06, 2020 3.210 3.260 3.150 3.210 162,800 -0.07(-2.13%)
Nov 05, 2020 3.330 3.340 3.120 3.280 152,313 +0.01(+0.31%)
Nov 04, 2020 3.400 3.480 3.160 3.270 236,401 -0.10(-2.97%)
Nov 03, 2020 3.310 3.550 3.300 3.370 264,806 +0.09(+2.74%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback