Financial News

Bio-Path Holdings (NQ: BPTH )

6.480 USD -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.200 7.250 7.010 7.250 56,800 +0.00(+0.00%)
Nov 27, 2019 6.980 7.280 6.760 7.250 275,800 +0.28(+4.02%)
Nov 26, 2019 7.760 7.790 6.710 6.970 639,124 -0.41(-5.56%)
Nov 25, 2019 7.400 7.710 7.260 7.380 196,519 -0.13(-1.73%)
Nov 22, 2019 7.760 8.050 7.120 7.510 406,200 -0.11(-1.44%)
Nov 21, 2019 11.36 11.78 7.530 7.620 1,836,706 -2.18(-22.24%)
Nov 20, 2019 10.00 10.00 9.710 9.800 28,573 -0.05(-0.51%)
Nov 19, 2019 10.11 10.11 9.700 9.850 29,000 -0.12(-1.20%)
Nov 18, 2019 10.51 10.71 9.550 9.970 75,508 -0.69(-6.52%)
Nov 15, 2019 10.50 10.80 9.174 10.66 198,500 +0.07(+0.71%)
Nov 14, 2019 10.96 11.10 10.48 10.59 46,901 -0.28(-2.58%)
Nov 13, 2019 10.75 10.98 10.51 10.87 32,112 +0.03(+0.28%)
Nov 12, 2019 11.00 11.14 10.77 10.84 28,603 -0.18(-1.63%)
Nov 11, 2019 11.05 11.15 10.75 11.02 22,405 -0.03(-0.27%)
Nov 08, 2019 10.88 11.10 10.51 11.05 41,900 +0.20(+1.84%)
Nov 07, 2019 11.20 11.32 10.72 10.85 68,788 -0.36(-3.21%)
Nov 06, 2019 11.15 11.21 10.80 11.21 26,878 +0.01(+0.09%)
Nov 05, 2019 11.32 11.72 11.17 11.20 27,273 +0.00(+0.00%)
Nov 04, 2019 11.37 11.48 11.19 11.20 40,530 -0.15(-1.33%)
Nov 01, 2019 10.83 11.78 10.83 11.35 48,200 +0.54(+5.00%)
Oct 31, 2019 11.73 11.73 10.81 10.81 60,591 -0.92(-7.84%)
Oct 30, 2019 11.55 11.77 11.45 11.73 47,841 +0.03(+0.26%)
Oct 29, 2019 11.77 11.79 11.31 11.70 30,688 -0.25(-2.09%)
Oct 28, 2019 12.17 12.22 11.67 11.95 47,252 -0.10(-0.83%)
Oct 25, 2019 12.03 12.14 11.62 12.05 60,500 -0.13(-1.07%)
Oct 24, 2019 12.00 12.54 12.00 12.18 40,472 +0.28(+2.35%)
Oct 23, 2019 11.77 12.22 11.77 11.90 58,322 -0.40(-3.25%)
Oct 22, 2019 12.02 12.86 12.02 12.30 59,195 +0.11(+0.90%)
Oct 21, 2019 10.98 13.34 10.92 12.19 317,282 +1.20(+10.92%)
Oct 18, 2019 10.80 11.01 10.44 10.99 41,900 +0.34(+3.19%)
Oct 17, 2019 10.78 10.96 10.39 10.65 40,742 -0.07(-0.65%)
Oct 16, 2019 11.20 11.35 10.46 10.72 57,346 -0.43(-3.86%)
Oct 15, 2019 10.70 11.25 10.27 11.15 83,864 +0.41(+3.82%)
Oct 14, 2019 9.880 12.00 9.760 10.74 340,658 +1.08(+11.18%)
Oct 11, 2019 9.440 9.760 9.239 9.660 41,900 +0.31(+3.32%)
Oct 10, 2019 8.900 9.447 8.900 9.350 18,692 +0.44(+4.94%)
Oct 09, 2019 9.290 9.290 8.820 8.910 28,297 -0.31(-3.36%)
Oct 08, 2019 9.060 9.240 8.830 9.220 19,310 +0.10(+1.10%)
Oct 07, 2019 9.240 9.240 9.039 9.120 8,550 -0.10(-1.08%)
Oct 04, 2019 9.340 9.344 8.930 9.220 34,300 +0.17(+1.88%)
Oct 03, 2019 8.970 9.390 8.847 9.050 33,670 +0.01(+0.11%)
Oct 02, 2019 9.370 9.644 8.508 9.040 72,228 -0.44(-4.64%)
Oct 01, 2019 9.510 9.750 9.430 9.480 14,944 -0.02(-0.21%)
Sep 30, 2019 9.760 9.920 9.500 9.500 27,166 -0.12(-1.25%)
Sep 27, 2019 9.630 10.41 9.500 9.620 62,000 +0.17(+1.80%)
Sep 26, 2019 10.59 10.59 9.450 9.450 85,409 -1.03(-9.83%)
Sep 25, 2019 11.00 11.20 10.38 10.48 63,171 -0.03(-0.29%)
Sep 24, 2019 11.35 11.40 10.34 10.51 123,034 -0.90(-7.89%)
Sep 23, 2019 11.61 11.72 11.24 11.41 25,020 -0.28(-2.40%)
Sep 20, 2019 11.72 12.15 11.52 11.69 83,600 -0.03(-0.26%)
Sep 19, 2019 11.79 12.10 11.68 11.72 24,704 -0.06(-0.51%)
Sep 18, 2019 11.86 12.23 11.65 11.78 61,630 -0.08(-0.67%)
Sep 17, 2019 12.12 12.21 11.59 11.86 51,743 -0.14(-1.17%)
Sep 16, 2019 11.89 12.41 11.89 12.00 82,335 +0.12(+1.01%)
Sep 13, 2019 11.43 11.94 11.40 11.88 86,400 +0.57(+5.04%)
Sep 12, 2019 11.56 11.56 11.23 11.31 11,453 -0.14(-1.22%)
Sep 11, 2019 11.12 11.51 11.12 11.45 69,104 +0.34(+3.06%)
Sep 10, 2019 11.22 11.30 10.90 11.11 35,542 -0.10(-0.89%)
Sep 09, 2019 11.11 11.27 10.89 11.21 35,816 +0.23(+2.09%)
Sep 06, 2019 11.10 11.12 10.93 10.98 24,200 +0.02(+0.18%)
Sep 05, 2019 11.00 11.39 10.80 10.96 45,935 -0.10(-0.90%)
Sep 04, 2019 11.48 11.48 10.96 11.06 28,168 -0.12(-1.07%)
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