Financial News

Bio-Path Holdings (NQ: BPTH )

4.779 USD +0.339 (+7.63%)
Streaming Delayed Price Updated: 2:26 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.367 5.510 5.300 5.480 66,800 -0.02(-0.36%)
Feb 27, 2020 5.670 5.700 5.253 5.500 68,335 -0.28(-4.84%)
Feb 26, 2020 5.810 5.960 5.710 5.780 37,547 -0.05(-0.86%)
Feb 25, 2020 6.200 6.288 5.670 5.830 104,437 -0.40(-6.42%)
Feb 24, 2020 6.190 6.310 6.100 6.230 81,343 -0.16(-2.50%)
Feb 21, 2020 6.470 6.688 6.340 6.390 52,700 -0.12(-1.84%)
Feb 20, 2020 6.400 6.550 6.290 6.510 52,803 +0.11(+1.72%)
Feb 19, 2020 6.520 6.520 6.308 6.400 47,893 -0.08(-1.23%)
Feb 18, 2020 6.460 6.599 6.350 6.480 61,612 -0.07(-1.07%)
Feb 14, 2020 6.850 6.920 6.330 6.550 124,300 -0.29(-4.24%)
Feb 13, 2020 6.440 6.980 6.360 6.840 159,516 +0.48(+7.55%)
Feb 12, 2020 6.310 6.400 6.240 6.360 92,220 +0.07(+1.11%)
Feb 11, 2020 6.250 6.441 6.210 6.290 38,303 +0.04(+0.64%)
Feb 10, 2020 6.220 6.490 6.220 6.250 38,810 -0.03(-0.48%)
Feb 07, 2020 6.490 6.580 6.214 6.280 60,600 -0.18(-2.79%)
Feb 06, 2020 6.480 6.540 6.340 6.460 79,262 +0.01(+0.16%)
Feb 05, 2020 6.820 6.820 6.350 6.450 126,081 -0.38(-5.56%)
Feb 04, 2020 6.610 7.160 6.610 6.830 101,748 +0.26(+3.96%)
Feb 03, 2020 6.320 6.750 6.200 6.570 68,614 +0.24(+3.79%)
Jan 31, 2020 6.400 6.420 6.220 6.330 80,600 -0.06(-0.94%)
Jan 30, 2020 6.580 6.629 6.252 6.390 92,361 -0.29(-4.34%)
Jan 29, 2020 6.800 6.950 6.680 6.680 38,220 -0.12(-1.76%)
Jan 28, 2020 6.650 6.840 6.560 6.800 71,083 +0.13(+1.95%)
Jan 27, 2020 6.760 6.780 6.560 6.670 74,660 -0.12(-1.77%)
Jan 24, 2020 7.050 7.155 6.650 6.790 146,000 -0.28(-3.96%)
Jan 23, 2020 7.080 7.150 6.930 7.070 66,531 +0.00(+0.00%)
Jan 22, 2020 7.260 7.300 7.010 7.070 89,883 -0.23(-3.15%)
Jan 21, 2020 7.470 7.580 7.190 7.300 68,161 -0.27(-3.57%)
Jan 17, 2020 7.650 7.650 7.370 7.570 100,600 -0.07(-0.92%)
Jan 16, 2020 7.190 7.690 7.120 7.640 203,506 +0.49(+6.85%)
Jan 15, 2020 7.000 7.350 6.950 7.150 126,313 +0.18(+2.58%)
Jan 14, 2020 6.900 6.990 6.790 6.970 109,077 +0.07(+1.01%)
Jan 13, 2020 7.210 7.211 6.750 6.900 156,704 -0.25(-3.50%)
Jan 10, 2020 7.200 7.332 7.010 7.150 103,500 -0.01(-0.14%)
Jan 09, 2020 7.830 7.830 6.950 7.160 324,886 -0.59(-7.61%)
Jan 08, 2020 8.270 8.270 7.650 7.750 329,689 -0.10(-1.27%)
Jan 07, 2020 8.180 8.298 7.800 7.850 99,654 -0.29(-3.56%)
Jan 06, 2020 8.150 8.390 8.070 8.140 99,846 -0.01(-0.12%)
Jan 03, 2020 8.290 8.479 8.060 8.150 112,600 -0.11(-1.33%)
Jan 02, 2020 8.070 8.490 7.850 8.260 104,275 +0.27(+3.38%)
Dec 31, 2019 7.900 8.085 7.680 7.990 158,200 +0.01(+0.13%)
Dec 30, 2019 7.980 8.080 7.750 7.980 170,355 -0.06(-0.75%)
Dec 27, 2019 8.380 8.380 7.915 8.040 155,800 -0.28(-3.37%)
Dec 26, 2019 7.960 8.390 7.690 8.320 120,542 +0.31(+3.87%)
Dec 24, 2019 8.400 8.400 7.870 8.010 91,500 -0.30(-3.61%)
Dec 23, 2019 7.760 8.650 7.500 8.310 450,519 +0.54(+6.95%)
Dec 20, 2019 7.570 7.770 7.350 7.770 99,500 +0.15(+1.97%)
Dec 19, 2019 7.560 7.760 7.550 7.620 80,871 +0.02(+0.26%)
Dec 18, 2019 7.550 7.720 7.450 7.600 54,555 +0.00(+0.00%)
Dec 17, 2019 7.530 7.740 7.400 7.600 71,785 +0.09(+1.20%)
Dec 16, 2019 7.700 7.862 7.460 7.510 51,684 -0.15(-1.96%)
Dec 13, 2019 7.670 7.680 7.370 7.660 68,400 -0.05(-0.65%)
Dec 12, 2019 7.650 7.840 7.570 7.710 74,433 -0.03(-0.39%)
Dec 11, 2019 7.370 7.875 7.307 7.740 89,432 +0.32(+4.31%)
Dec 10, 2019 7.710 7.830 7.260 7.420 98,512 -0.29(-3.76%)
Dec 09, 2019 8.050 8.080 7.690 7.710 118,464 -0.24(-3.02%)
Dec 06, 2019 7.840 7.990 7.610 7.950 112,700 +0.23(+2.98%)
Dec 05, 2019 8.140 8.440 7.590 7.720 271,378 -0.53(-6.42%)
Dec 04, 2019 7.200 8.300 7.070 8.250 462,238 +1.11(+15.55%)
Dec 03, 2019 7.160 7.400 7.040 7.140 114,311 -0.16(-2.19%)
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