Financial News

Bio-Path Holdings (NQ: BPTH )

6.850 USD +0.180 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.520 3.600 3.290 3.540 205,540 +0.04(+1.14%)
Nov 27, 2020 3.510 3.580 3.440 3.500 79,900 +0.02(+0.57%)
Nov 25, 2020 3.420 3.510 3.420 3.480 92,800 +0.01(+0.29%)
Nov 24, 2020 3.520 3.530 3.390 3.470 261,235 -0.09(-2.53%)
Nov 23, 2020 3.700 3.760 3.440 3.560 407,424 -0.11(-3.00%)
Nov 20, 2020 3.310 3.690 3.300 3.670 726,800 +0.33(+9.88%)
Nov 19, 2020 3.370 3.420 3.250 3.340 211,112 +0.02(+0.60%)
Nov 18, 2020 3.320 3.390 3.280 3.320 138,866 +0.04(+1.22%)
Nov 17, 2020 3.250 3.350 3.210 3.280 146,832 -0.02(-0.61%)
Nov 16, 2020 3.350 3.350 3.190 3.300 255,841 -0.05(-1.49%)
Nov 13, 2020 3.360 3.550 3.300 3.350 403,200 -0.24(-6.69%)
Nov 12, 2020 3.400 3.640 3.400 3.590 360,133 +0.21(+6.21%)
Nov 11, 2020 3.480 3.570 3.340 3.380 236,992 -0.03(-0.88%)
Nov 10, 2020 3.310 3.530 3.230 3.410 232,108 +0.07(+2.10%)
Nov 09, 2020 3.400 3.470 3.260 3.340 283,826 +0.13(+4.05%)
Nov 06, 2020 3.210 3.260 3.150 3.210 162,800 -0.07(-2.13%)
Nov 05, 2020 3.330 3.340 3.120 3.280 152,313 +0.01(+0.31%)
Nov 04, 2020 3.400 3.480 3.160 3.270 236,401 -0.10(-2.97%)
Nov 03, 2020 3.310 3.550 3.300 3.370 264,806 +0.09(+2.74%)
Nov 02, 2020 3.280 3.410 3.210 3.280 183,702 +0.00(+0.00%)
Oct 30, 2020 3.450 3.480 3.180 3.280 308,400 -0.12(-3.53%)
Oct 29, 2020 3.460 3.530 3.280 3.400 617,973 -0.08(-2.30%)
Oct 28, 2020 3.540 3.640 3.320 3.480 722,924 -0.24(-6.45%)
Oct 27, 2020 4.130 4.160 3.690 3.720 599,582 -0.36(-8.82%)
Oct 26, 2020 4.410 4.490 3.970 4.080 779,395 -0.63(-13.38%)
Oct 23, 2020 4.940 4.940 4.500 4.710 1,642,500 -0.55(-10.46%)
Oct 22, 2020 5.310 6.090 4.770 5.260 49,240,966 +1.17(+28.61%)
Oct 21, 2020 4.020 4.200 3.940 4.090 39,560 +0.03(+0.74%)
Oct 20, 2020 4.080 4.120 4.050 4.060 4,495 +0.02(+0.50%)
Oct 19, 2020 4.100 4.210 4.020 4.040 15,663 -0.07(-1.70%)
Oct 16, 2020 4.200 4.205 4.100 4.110 8,600 -0.06(-1.44%)
Oct 15, 2020 4.213 4.220 4.130 4.170 10,733 -0.01(-0.24%)
Oct 14, 2020 4.288 4.319 4.090 4.180 24,164 -0.08(-1.88%)
Oct 13, 2020 4.230 4.320 4.200 4.260 20,006 -0.05(-1.16%)
Oct 12, 2020 4.310 4.320 4.170 4.310 12,117 -0.03(-0.69%)
Oct 09, 2020 4.400 4.520 4.310 4.340 12,600 -0.09(-2.03%)
Oct 08, 2020 4.400 4.470 4.306 4.430 17,166 +0.08(+1.84%)
Oct 07, 2020 4.410 4.500 4.300 4.350 32,140 +0.06(+1.40%)
Oct 06, 2020 4.310 4.580 4.250 4.290 49,032 +0.06(+1.42%)
Oct 05, 2020 4.356 4.356 4.100 4.230 41,535 +0.09(+2.17%)
Oct 02, 2020 4.190 4.340 4.090 4.140 22,100 -0.20(-4.61%)
Oct 01, 2020 4.260 4.473 4.210 4.340 17,907 +0.10(+2.36%)
Sep 30, 2020 4.340 4.500 4.240 4.240 65,847 -0.08(-1.85%)
Sep 29, 2020 4.220 4.330 4.200 4.320 19,879 +0.13(+3.10%)
Sep 28, 2020 4.100 4.300 3.970 4.190 44,575 +0.08(+1.95%)
Sep 25, 2020 3.950 4.210 3.825 4.110 38,800 +0.16(+4.05%)
Sep 24, 2020 3.920 4.075 3.880 3.950 27,692 -0.05(-1.17%)
Sep 23, 2020 4.100 4.150 3.980 3.997 25,957 -0.11(-2.75%)
Sep 22, 2020 4.240 4.260 4.110 4.110 22,074 -0.16(-3.75%)
Sep 21, 2020 4.400 4.400 4.060 4.270 121,274 -0.17(-3.83%)
Sep 18, 2020 4.320 4.820 4.100 4.440 698,000 +0.19(+4.47%)
Sep 17, 2020 4.110 4.310 4.100 4.250 32,128 +0.14(+3.41%)
Sep 16, 2020 4.390 4.570 4.100 4.110 97,269 -0.21(-4.86%)
Sep 15, 2020 4.150 4.409 4.131 4.320 48,863 +0.21(+5.11%)
Sep 14, 2020 3.880 4.210 3.800 4.110 63,894 +0.22(+5.66%)
Sep 11, 2020 4.100 4.170 3.840 3.890 46,200 -0.20(-4.89%)
Sep 10, 2020 3.900 4.140 3.900 4.090 79,387 +0.15(+3.81%)
Sep 09, 2020 3.880 3.980 3.870 3.940 16,677 +0.08(+2.07%)
Sep 08, 2020 3.900 3.925 3.724 3.860 14,472 +0.01(+0.26%)
Sep 04, 2020 3.810 3.910 3.670 3.850 29,100 -0.03(-0.77%)
Sep 03, 2020 3.910 4.070 3.810 3.880 49,950 -0.11(-2.76%)
Sep 02, 2020 3.830 4.050 3.800 3.990 58,904 +0.13(+3.37%)
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