Financial News

Bio-Path Holdings (NQ: BPTH )

3.200 +0.090 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.390 4.490 4.100 4.430 127,716 -0.07(-1.56%)
Nov 29, 2021 4.250 5.280 4.180 4.500 945,606 +0.24(+5.63%)
Nov 26, 2021 4.150 4.340 4.150 4.260 14,151 -0.05(-1.16%)
Nov 24, 2021 4.240 4.380 4.152 4.310 40,542 +0.07(+1.65%)
Nov 23, 2021 4.290 4.360 4.100 4.240 95,168 -0.06(-1.40%)
Nov 22, 2021 4.420 4.420 4.200 4.300 47,497 -0.05(-1.15%)
Nov 19, 2021 4.160 4.389 4.150 4.350 51,999 +0.13(+3.08%)
Nov 18, 2021 4.380 4.300 4.220 4.220 81,946 -0.18(-4.09%)
Nov 17, 2021 4.590 4.590 4.350 4.400 68,475 -0.17(-3.72%)
Nov 16, 2021 4.640 4.700 4.510 4.570 37,571 -0.09(-1.93%)
Nov 15, 2021 4.740 4.820 4.560 4.660 37,740 -0.01(-0.21%)
Nov 12, 2021 4.680 4.850 4.600 4.670 97,970 -0.07(-1.48%)
Nov 11, 2021 4.700 4.800 4.675 4.740 61,117 +0.06(+1.27%)
Nov 10, 2021 4.760 4.681 67,265 -0.14(-2.89%)
Nov 09, 2021 4.840 4.880 4.711 4.820 33,557 -0.05(-1.03%)
Nov 08, 2021 4.740 4.870 4.700 4.870 44,184 +0.19(+4.06%)
Nov 05, 2021 4.850 4.850 4.650 4.680 56,946 -0.12(-2.50%)
Nov 04, 2021 4.860 4.880 4.740 4.800 35,192 -0.11(-2.21%)
Nov 03, 2021 4.860 4.960 4.820 4.908 61,604 +0.03(+0.58%)
Nov 02, 2021 4.920 4.920 4.820 4.880 24,954 +0.01(+0.21%)
Nov 01, 2021 4.700 4.940 4.740 4.870 55,727 +0.13(+2.74%)
Oct 29, 2021 4.810 4.820 4.710 4.740 52,940 -0.03(-0.63%)
Oct 28, 2021 4.790 4.930 4.712 4.770 79,038 -0.14(-2.85%)
Oct 27, 2021 5.130 5.400 4.567 4.910 771,076 -0.04(-0.81%)
Oct 26, 2021 5.010 4.950 43,150 -0.08(-1.59%)
Oct 25, 2021 5.080 5.150 4.990 5.030 53,665 -0.01(-0.20%)
Oct 22, 2021 5.190 5.190 4.990 5.040 86,231 -0.20(-3.82%)
Oct 21, 2021 5.100 5.260 5.082 5.240 61,463 +0.10(+1.95%)
Oct 20, 2021 5.100 5.170 5.050 5.140 20,554 +0.04(+0.78%)
Oct 19, 2021 5.023 5.170 5.023 5.100 50,962 -0.05(-0.97%)
Oct 18, 2021 5.110 5.179 5.050 5.150 27,840 -0.02(-0.39%)
Oct 15, 2021 5.200 5.200 5.100 5.170 28,267 +0.05(+0.98%)
Oct 14, 2021 5.190 5.310 5.110 5.120 45,096 -0.08(-1.63%)
Oct 13, 2021 5.030 5.230 5.030 5.205 83,213 +0.13(+2.66%)
Oct 12, 2021 5.010 5.090 5.010 5.070 16,857 +0.06(+1.20%)
Oct 11, 2021 5.010 5.118 5.000 5.010 24,697 -0.02(-0.40%)
Oct 08, 2021 5.040 5.120 4.965 5.030 37,072 -0.02(-0.40%)
Oct 07, 2021 5.100 5.210 5.050 5.050 32,879 -0.04(-0.79%)
Oct 06, 2021 5.050 5.190 4.931 5.090 37,118 -0.06(-1.17%)
Oct 05, 2021 5.010 5.150 4.904 5.150 74,935 +0.13(+2.54%)
Oct 04, 2021 5.100 5.150 5.000 5.022 102,373 -0.14(-2.66%)
Oct 01, 2021 5.160 5.180 5.060 5.160 54,200 +0.03(+0.58%)
Sep 30, 2021 5.130 5.190 5.080 5.130 40,756 -0.02(-0.39%)
Sep 29, 2021 5.260 5.260 5.097 5.150 83,585 -0.10(-1.90%)
Sep 28, 2021 5.270 5.340 5.185 5.250 61,458 -0.03(-0.57%)
Sep 27, 2021 5.370 5.370 5.150 5.280 55,294 -0.02(-0.38%)
Sep 24, 2021 5.350 5.410 5.220 5.300 41,329 -0.09(-1.67%)
Sep 23, 2021 5.430 5.480 5.320 5.390 56,704 -0.03(-0.55%)
Sep 22, 2021 5.330 5.450 5.255 5.420 43,804 +0.13(+2.46%)
Sep 21, 2021 5.250 5.370 5.175 5.290 41,696 +0.03(+0.57%)
Sep 20, 2021 5.340 5.448 5.230 5.260 58,779 -0.24(-4.36%)
Sep 17, 2021 5.380 5.500 5.250 5.500 77,304 +0.15(+2.80%)
Sep 16, 2021 5.240 5.350 5.150 5.350 68,682 +0.15(+2.88%)
Sep 15, 2021 5.100 5.280 5.100 5.200 89,678 +0.05(+0.97%)
Sep 14, 2021 5.450 5.500 5.120 5.150 218,207 -0.35(-6.36%)
Sep 13, 2021 5.500 5.620 5.390 5.500 56,100 +0.00(+0.00%)
Sep 10, 2021 5.640 5.690 5.470 5.500 128,669 -0.06(-1.08%)
Sep 09, 2021 5.480 5.610 5.442 5.560 82,338 +0.08(+1.46%)
Sep 08, 2021 5.540 5.540 5.360 5.480 86,038 -0.06(-1.08%)
Sep 07, 2021 5.550 5.630 5.410 5.540 144,237 -0.02(-0.36%)
Sep 03, 2021 5.580 5.680 5.550 5.560 118,918 -0.12(-2.11%)
Sep 02, 2021 5.600 5.690 5.527 5.680 152,512 +0.13(+2.34%)
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