Financial News

Bio-Path Holdings (NQ: BPTH )

4.940 USD +0.500 (+11.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.463 5.680 5.376 5.530 45,800 -0.02(-0.36%)
May 28, 2020 5.820 5.890 5.460 5.550 59,171 -0.17(-2.97%)
May 27, 2020 5.510 5.847 5.350 5.720 43,703 +0.22(+4.00%)
May 26, 2020 5.470 5.740 5.470 5.500 77,119 +0.04(+0.73%)
May 22, 2020 5.810 5.872 5.250 5.460 89,600 -0.39(-6.67%)
May 21, 2020 5.980 5.990 5.690 5.850 47,628 -0.05(-0.85%)
May 20, 2020 6.040 6.320 5.580 5.900 224,698 -0.14(-2.32%)
May 19, 2020 5.480 6.970 5.360 6.040 925,970 +0.69(+12.90%)
May 18, 2020 5.020 5.570 4.770 5.350 257,682 +0.60(+12.63%)
May 15, 2020 4.890 5.020 4.670 4.750 66,600 -0.27(-5.38%)
May 14, 2020 5.100 5.100 4.690 5.020 69,543 -0.06(-1.18%)
May 13, 2020 5.460 5.460 4.850 5.080 55,843 -0.20(-3.79%)
May 12, 2020 5.060 5.540 5.050 5.280 143,080 +0.21(+4.14%)
May 11, 2020 4.940 5.100 4.890 5.070 29,617 +0.14(+2.84%)
May 08, 2020 4.690 5.170 4.690 4.930 62,200 +0.24(+5.12%)
May 07, 2020 4.740 4.780 4.520 4.690 33,122 +0.07(+1.52%)
May 06, 2020 4.600 4.800 4.348 4.620 31,393 +0.03(+0.65%)
May 05, 2020 4.700 4.817 4.580 4.590 27,232 +0.01(+0.22%)
May 04, 2020 4.590 4.640 4.420 4.580 45,501 -0.09(-1.93%)
May 01, 2020 5.140 5.140 4.530 4.670 116,700 -0.49(-9.50%)
Apr 30, 2020 5.271 5.346 5.100 5.160 41,696 -0.14(-2.64%)
Apr 29, 2020 5.200 5.380 5.100 5.300 91,870 +0.08(+1.53%)
Apr 28, 2020 5.440 5.570 5.050 5.220 151,102 -0.15(-2.79%)
Apr 27, 2020 5.730 5.840 5.310 5.370 106,140 -0.36(-6.28%)
Apr 24, 2020 5.320 5.930 5.320 5.730 187,100 +0.41(+7.71%)
Apr 23, 2020 5.160 5.532 5.160 5.320 85,709 +0.12(+2.31%)
Apr 22, 2020 5.270 5.270 5.020 5.200 70,706 -0.07(-1.33%)
Apr 21, 2020 5.360 5.360 5.050 5.270 62,813 -0.09(-1.68%)
Apr 20, 2020 5.170 5.590 5.170 5.360 93,592 +0.20(+3.88%)
Apr 17, 2020 5.350 5.490 5.150 5.160 65,600 -0.12(-2.27%)
Apr 16, 2020 5.800 5.960 5.190 5.280 116,530 -0.51(-8.81%)
Apr 15, 2020 5.300 6.160 5.280 5.790 388,424 +0.52(+9.87%)
Apr 14, 2020 5.300 5.470 5.020 5.270 111,031 +0.10(+1.93%)
Apr 13, 2020 4.840 5.620 4.820 5.170 181,288 +0.48(+10.23%)
Apr 09, 2020 4.870 4.950 4.633 4.690 46,100 -0.19(-3.89%)
Apr 08, 2020 4.720 4.950 4.548 4.880 59,565 +0.28(+6.09%)
Apr 07, 2020 4.800 4.963 4.545 4.600 46,649 -0.12(-2.54%)
Apr 06, 2020 5.180 5.180 4.556 4.720 78,855 -0.18(-3.67%)
Apr 03, 2020 4.620 4.930 4.590 4.900 75,100 +0.28(+6.06%)
Apr 02, 2020 4.200 5.150 4.200 4.620 88,591 +0.47(+11.33%)
Apr 01, 2020 4.350 4.390 4.000 4.150 54,031 -0.35(-7.78%)
Mar 31, 2020 4.770 4.770 4.250 4.500 48,065 -0.27(-5.66%)
Mar 30, 2020 5.180 5.230 4.540 4.770 115,645 -0.30(-5.92%)
Mar 27, 2020 3.790 5.500 3.760 5.070 728,000 +1.24(+32.38%)
Mar 26, 2020 3.800 3.950 3.700 3.830 68,482 +0.10(+2.68%)
Mar 25, 2020 3.780 4.100 3.390 3.730 109,865 +0.10(+2.75%)
Mar 24, 2020 3.500 3.690 3.420 3.630 43,636 +0.22(+6.45%)
Mar 23, 2020 3.520 3.590 3.260 3.410 26,879 -0.08(-2.29%)
Mar 20, 2020 3.610 3.740 3.270 3.490 24,300 -0.08(-2.24%)
Mar 19, 2020 3.100 3.733 3.100 3.570 29,361 +0.32(+9.85%)
Mar 18, 2020 3.080 3.721 3.040 3.250 54,171 +0.05(+1.56%)
Mar 17, 2020 3.080 3.200 2.920 3.200 119,434 +0.13(+4.23%)
Mar 16, 2020 3.480 3.480 3.010 3.070 137,984 -0.57(-15.66%)
Mar 13, 2020 4.420 4.780 3.521 3.640 131,800 -0.47(-11.44%)
Mar 12, 2020 4.500 4.600 4.010 4.110 106,810 -0.64(-13.47%)
Mar 11, 2020 4.950 5.060 4.560 4.750 128,798 -0.54(-10.21%)
Mar 10, 2020 4.800 5.520 4.500 5.290 99,751 +0.73(+16.01%)
Mar 09, 2020 4.560 4.870 4.500 4.560 101,831 -0.47(-9.34%)
Mar 06, 2020 5.390 5.620 4.927 5.030 176,900 -0.69(-12.06%)
Mar 05, 2020 6.030 6.240 5.680 5.720 117,281 -0.37(-6.08%)
Mar 04, 2020 6.450 6.450 6.010 6.090 82,696 -0.20(-3.18%)
Mar 03, 2020 5.540 6.440 5.360 6.290 209,054 +0.85(+15.62%)
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