Financial News

Bio-Path Holdings (NQ: BPTH )

5.580 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 5.450 5.650 5.390 5.580 114,832 -0.15(-2.62%)
May 10, 2021 5.520 5.750 5.380 5.730 157,267 +0.22(+3.99%)
May 07, 2021 5.690 5.771 5.410 5.510 162,967 -0.10(-1.78%)
May 06, 2021 5.680 5.700 5.480 5.610 112,236 -0.17(-2.94%)
May 05, 2021 6.030 6.060 5.700 5.780 109,640 -0.22(-3.67%)
May 04, 2021 5.890 6.020 5.520 6.000 192,188 +0.17(+2.92%)
May 03, 2021 5.940 6.070 5.780 5.830 107,202 -0.13(-2.18%)
Apr 30, 2021 6.050 6.100 5.840 5.960 170,400 -0.14(-2.30%)
Apr 29, 2021 6.060 6.730 5.880 6.100 977,829 -0.01(-0.16%)
Apr 28, 2021 5.980 6.120 5.840 6.110 70,873 +0.16(+2.69%)
Apr 27, 2021 6.160 6.240 5.860 5.950 164,061 -0.25(-4.03%)
Apr 26, 2021 6.150 6.340 5.950 6.200 514,244 +0.16(+2.65%)
Apr 23, 2021 6.010 6.150 5.850 6.040 306,600 +0.05(+0.83%)
Apr 22, 2021 6.010 6.130 5.740 5.990 100,186 +0.08(+1.35%)
Apr 21, 2021 5.470 5.950 5.410 5.910 145,332 +0.36(+6.49%)
Apr 20, 2021 5.450 5.600 5.370 5.550 116,713 +0.03(+0.54%)
Apr 19, 2021 5.470 5.580 5.280 5.520 203,257 -0.06(-1.08%)
Apr 16, 2021 5.900 5.930 5.510 5.580 299,800 -0.31(-5.26%)
Apr 15, 2021 6.130 6.210 5.810 5.890 223,468 -0.28(-4.54%)
Apr 14, 2021 6.650 6.650 6.170 6.170 248,595 -0.49(-7.36%)
Apr 13, 2021 6.280 6.720 6.250 6.660 305,929 +0.39(+6.22%)
Apr 12, 2021 6.860 6.880 6.250 6.270 411,244 -0.57(-8.33%)
Apr 09, 2021 6.930 7.050 6.710 6.840 272,500 -0.08(-1.16%)
Apr 08, 2021 7.430 7.430 6.900 6.920 431,512 -0.47(-6.36%)
Apr 07, 2021 7.470 7.500 7.100 7.390 362,315 -0.13(-1.73%)
Apr 06, 2021 7.430 7.670 7.050 7.520 833,736 -0.11(-1.44%)
Apr 05, 2021 9.730 10.17 7.260 7.630 21,681,289 +0.48(+6.71%)
Apr 01, 2021 7.080 7.200 6.980 7.150 127,100 +0.13(+1.85%)
Mar 31, 2021 6.860 7.180 6.860 7.020 260,815 +0.15(+2.18%)
Mar 30, 2021 6.880 6.950 6.580 6.870 218,509 -0.11(-1.58%)
Mar 29, 2021 6.950 6.980 6.510 6.980 229,260 +0.07(+1.01%)
Mar 26, 2021 6.910 6.920 6.560 6.910 131,700 +0.03(+0.44%)
Mar 25, 2021 6.575 6.950 6.460 6.880 322,498 +0.01(+0.15%)
Mar 24, 2021 7.070 7.250 6.780 6.870 531,054 -0.16(-2.28%)
Mar 23, 2021 7.370 7.460 6.980 7.030 280,473 -0.44(-5.89%)
Mar 22, 2021 7.210 7.730 7.130 7.470 509,529 +0.29(+4.04%)
Mar 19, 2021 7.170 7.500 7.140 7.180 205,200 +0.09(+1.27%)
Mar 18, 2021 7.000 7.720 6.880 7.090 381,190 +0.23(+3.35%)
Mar 17, 2021 6.820 7.180 6.750 6.860 201,413 -0.19(-2.70%)
Mar 16, 2021 7.680 7.800 6.910 7.050 487,399 -0.45(-6.00%)
Mar 15, 2021 7.510 7.600 7.240 7.500 236,369 +0.02(+0.27%)
Mar 12, 2021 7.260 7.480 6.890 7.480 262,400 +0.23(+3.17%)
Mar 11, 2021 6.710 7.400 6.510 7.250 743,247 +0.96(+15.26%)
Mar 10, 2021 6.610 6.970 6.200 6.290 890,831 -0.43(-6.40%)
Mar 09, 2021 6.500 7.000 6.470 6.720 1,022,815 +0.27(+4.19%)
Mar 08, 2021 6.140 6.490 5.920 6.450 865,532 +0.38(+6.26%)
Mar 05, 2021 5.760 6.250 5.400 6.070 544,000 +0.32(+5.57%)
Mar 04, 2021 5.930 6.090 5.443 5.750 528,940 -0.35(-5.74%)
Mar 03, 2021 6.230 6.280 5.850 6.100 286,338 -0.02(-0.33%)
Mar 02, 2021 6.520 6.690 6.120 6.120 444,607 -0.34(-5.26%)
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