Financial News

Bio-Path Holdings (NQ: BPTH )

1.000 -0.050 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 95.40 95.40 85.00 90.00 2,403 -5.40(-5.66%)
Mar 30, 2020 103.60 104.60 90.80 95.40 5,782 -6.00(-5.92%)
Mar 27, 2020 75.80 110.00 75.19 101.40 36,400 +24.80(+32.38%)
Mar 26, 2020 76.00 79.00 74.00 76.60 3,424 +2.00(+2.68%)
Mar 25, 2020 75.60 82.00 67.80 74.60 5,493 +2.00(+2.75%)
Mar 24, 2020 70.00 73.80 68.40 72.60 2,181 +4.40(+6.45%)
Mar 23, 2020 70.40 71.80 65.20 68.20 1,343 -1.60(-2.29%)
Mar 20, 2020 72.20 74.80 65.40 69.80 1,215 -1.60(-2.24%)
Mar 19, 2020 62.00 74.65 62.00 71.40 1,468 +6.40(+9.85%)
Mar 18, 2020 61.60 74.43 60.80 65.00 2,708 +1.00(+1.56%)
Mar 17, 2020 61.60 64.00 58.41 64.00 5,971 +2.60(+4.23%)
Mar 16, 2020 69.60 69.60 60.20 61.40 6,899 -11.40(-15.66%)
Mar 13, 2020 88.40 95.60 70.42 72.80 6,590 -9.40(-11.44%)
Mar 12, 2020 90.00 92.00 80.20 82.20 5,340 -12.80(-13.47%)
Mar 11, 2020 99.00 101.20 91.20 95.00 6,439 -10.80(-10.21%)
Mar 10, 2020 96.00 110.40 90.00 105.80 4,987 +14.60(+16.01%)
Mar 09, 2020 91.20 97.40 90.00 91.20 5,091 -9.40(-9.34%)
Mar 06, 2020 107.80 112.40 98.54 100.60 8,845 -13.80(-12.06%)
Mar 05, 2020 120.60 124.80 113.60 114.40 5,864 -7.40(-6.08%)
Mar 04, 2020 129.00 129.00 120.20 121.80 4,134 -4.00(-3.18%)
Mar 03, 2020 110.80 128.80 107.20 125.80 10,452 +17.00(+15.62%)
Mar 02, 2020 110.60 113.40 106.42 108.80 3,020 -0.80(-0.73%)
Feb 28, 2020 107.34 110.20 106.00 109.60 3,340 -0.40(-0.36%)
Feb 27, 2020 113.40 114.00 105.06 110.00 3,416 -5.60(-4.84%)
Feb 26, 2020 116.20 119.20 114.20 115.60 1,877 -1.00(-0.86%)
Feb 25, 2020 124.00 125.76 113.40 116.60 5,221 -8.00(-6.42%)
Feb 24, 2020 123.80 126.20 122.00 124.60 4,067 -3.20(-2.50%)
Feb 21, 2020 129.40 133.75 126.80 127.80 2,635 -2.40(-1.84%)
Feb 20, 2020 128.00 131.00 125.80 130.20 2,640 +2.20(+1.72%)
Feb 19, 2020 130.40 130.40 126.15 128.00 2,394 -1.60(-1.23%)
Feb 18, 2020 129.20 131.98 127.00 129.60 3,080 -1.40(-1.07%)
Feb 14, 2020 137.00 138.40 126.60 131.00 6,215 -5.80(-4.24%)
Feb 13, 2020 128.80 139.60 127.20 136.80 7,975 +9.60(+7.55%)
Feb 12, 2020 126.20 128.00 124.80 127.20 4,611 +1.40(+1.11%)
Feb 11, 2020 125.00 128.83 124.20 125.80 1,915 +0.80(+0.64%)
Feb 10, 2020 124.40 129.80 124.40 125.00 1,940 -0.60(-0.48%)
Feb 07, 2020 129.80 131.60 124.28 125.60 3,030 -3.60(-2.79%)
Feb 06, 2020 129.60 130.80 126.80 129.20 3,963 +0.20(+0.16%)
Feb 05, 2020 136.40 136.40 127.00 129.00 6,304 -7.60(-5.56%)
Feb 04, 2020 132.20 143.19 132.20 136.60 5,087 +5.20(+3.96%)
Feb 03, 2020 126.40 135.00 124.00 131.40 3,430 +4.80(+3.79%)
Jan 31, 2020 128.00 128.40 124.40 126.60 4,030 -1.20(-0.94%)
Jan 30, 2020 131.60 132.58 125.03 127.80 4,618 -5.80(-4.34%)
Jan 29, 2020 136.00 139.00 133.60 133.60 1,911 -2.40(-1.76%)
Jan 28, 2020 133.00 136.80 131.20 136.00 3,554 +2.60(+1.95%)
Jan 27, 2020 135.20 135.60 131.20 133.40 3,733 -2.40(-1.77%)
Jan 24, 2020 141.00 143.10 133.00 135.80 7,300 -5.60(-3.96%)
Jan 23, 2020 141.60 143.00 138.60 141.40 3,326 +0.00(+0.00%)
Jan 22, 2020 145.20 146.00 140.20 141.40 4,494 -4.60(-3.15%)
Jan 21, 2020 149.40 151.60 143.80 146.00 3,408 -5.40(-3.57%)
Jan 17, 2020 153.00 153.00 147.40 151.40 5,030 -1.40(-0.92%)
Jan 16, 2020 143.80 153.80 142.40 152.80 10,175 +9.80(+6.85%)
Jan 15, 2020 140.00 147.00 139.00 143.00 6,315 +3.60(+2.58%)
Jan 14, 2020 138.00 139.80 135.80 139.40 5,453 +1.40(+1.01%)
Jan 13, 2020 144.20 144.21 135.00 138.00 7,835 -5.00(-3.50%)
Jan 10, 2020 144.00 146.64 140.20 143.00 5,175 -0.20(-0.14%)
Jan 09, 2020 156.60 156.60 139.00 143.20 16,244 -11.80(-7.61%)
Jan 08, 2020 165.40 165.40 153.00 155.00 16,484 -2.00(-1.27%)
Jan 07, 2020 163.60 165.95 156.00 157.00 4,982 -5.80(-3.56%)
Jan 06, 2020 163.00 167.80 161.40 162.80 4,992 -0.20(-0.12%)
Jan 03, 2020 165.80 169.58 161.20 163.00 5,630 -2.20(-1.33%)
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