Financial News

Bio-Path Holdings (NQ: BPTH )

4.380 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.470 6.700 6.400 6.400 27,535 -0.06(-0.93%)
Jul 29, 2021 6.530 6.560 6.426 6.460 41,859 -0.06(-0.92%)
Jul 28, 2021 6.330 6.530 6.310 6.520 35,595 +0.16(+2.52%)
Jul 27, 2021 6.440 6.490 6.200 6.360 37,743 -0.10(-1.55%)
Jul 26, 2021 6.500 6.559 6.410 6.460 37,622 -0.03(-0.39%)
Jul 23, 2021 6.780 6.780 6.480 6.485 36,045 -0.23(-3.50%)
Jul 22, 2021 6.690 6.750 6.540 6.720 47,543 +0.03(+0.45%)
Jul 21, 2021 6.360 6.760 6.314 6.690 82,255 +0.39(+6.19%)
Jul 20, 2021 6.280 6.430 6.220 6.300 45,316 +0.08(+1.29%)
Jul 19, 2021 6.250 6.400 6.030 6.220 84,704 -0.08(-1.27%)
Jul 16, 2021 6.260 6.340 6.190 6.300 26,608 +0.04(+0.64%)
Jul 15, 2021 6.370 6.520 6.200 6.260 58,978 -0.14(-2.19%)
Jul 14, 2021 6.630 6.740 6.360 6.400 97,626 -0.24(-3.61%)
Jul 13, 2021 6.620 6.670 6.540 6.640 31,184 -0.02(-0.30%)
Jul 12, 2021 6.540 6.750 6.501 6.660 48,211 -0.02(-0.30%)
Jul 09, 2021 6.600 6.690 6.520 6.680 58,377 +0.18(+2.77%)
Jul 08, 2021 6.250 6.568 6.200 6.500 65,377 +0.08(+1.25%)
Jul 07, 2021 6.340 6.480 6.130 6.420 129,524 +0.02(+0.31%)
Jul 06, 2021 6.510 6.540 6.330 6.400 80,374 -0.13(-1.99%)
Jul 02, 2021 6.650 6.650 6.360 6.530 159,971 -0.02(-0.31%)
Jul 01, 2021 6.700 6.750 6.520 6.550 95,670 -0.12(-1.80%)
Jun 30, 2021 6.690 6.820 6.630 6.670 94,856 -0.10(-1.48%)
Jun 29, 2021 6.840 6.950 6.770 6.770 148,238 -0.09(-1.31%)
Jun 28, 2021 6.990 7.060 6.760 6.860 148,150 -0.17(-2.42%)
Jun 25, 2021 6.910 7.300 6.880 7.030 386,664 +0.06(+0.86%)
Jun 24, 2021 6.950 7.065 6.840 6.970 211,128 +0.13(+1.90%)
Jun 23, 2021 6.640 6.980 6.640 6.840 423,918 -0.15(-2.15%)
Jun 22, 2021 7.260 7.290 6.570 6.990 5,231,074 +0.60(+9.39%)
Jun 21, 2021 6.480 6.480 6.230 6.390 63,497 -0.09(-1.39%)
Jun 18, 2021 6.410 6.480 6.310 6.480 60,940 -0.01(-0.15%)
Jun 17, 2021 6.470 6.610 6.400 6.490 48,234 +0.02(+0.31%)
Jun 16, 2021 6.400 6.630 6.320 6.470 102,115 +0.04(+0.62%)
Jun 15, 2021 6.720 6.800 6.300 6.430 139,225 -0.36(-5.30%)
Jun 14, 2021 6.850 6.920 6.560 6.790 129,060 -0.06(-0.88%)
Jun 11, 2021 6.760 7.000 6.430 6.850 279,261 +0.18(+2.70%)
Jun 10, 2021 6.200 7.200 6.150 6.670 615,733 +0.52(+8.46%)
Jun 09, 2021 5.950 6.420 5.950 6.150 147,957 +0.15(+2.50%)
Jun 08, 2021 6.020 6.130 5.920 6.000 103,912 -0.04(-0.66%)
Jun 07, 2021 5.700 6.140 5.700 6.040 178,256 +0.27(+4.68%)
Jun 04, 2021 5.880 6.040 5.710 5.770 141,804 -0.15(-2.53%)
Jun 03, 2021 6.160 6.160 5.700 5.920 176,173 -0.24(-3.90%)
Jun 02, 2021 5.830 6.780 5.660 6.160 811,089 +0.35(+6.02%)
Jun 01, 2021 5.710 5.880 5.680 5.810 57,713 +0.11(+1.93%)
May 28, 2021 5.710 5.900 5.450 5.700 180,197 +0.02(+0.35%)
May 27, 2021 5.620 5.700 5.410 5.680 109,413 +0.06(+1.07%)
May 26, 2021 5.490 5.673 5.460 5.620 69,243 +0.12(+2.18%)
May 25, 2021 5.610 5.760 5.450 5.500 105,840 -0.10(-1.79%)
May 24, 2021 5.920 6.170 5.600 5.600 226,447 -0.32(-5.41%)
May 21, 2021 5.550 6.130 5.550 5.920 496,079 +0.39(+7.05%)
May 20, 2021 5.510 5.640 5.480 5.530 49,499 -0.04(-0.72%)
May 19, 2021 5.550 5.630 5.450 5.570 85,814 -0.15(-2.62%)
May 18, 2021 5.550 5.740 5.510 5.720 87,641 +0.22(+4.00%)
May 17, 2021 5.380 5.500 5.210 5.500 58,875 +0.17(+3.19%)
May 14, 2021 5.050 5.380 5.000 5.330 127,766 +0.20(+3.90%)
May 13, 2021 5.420 5.630 5.120 5.130 161,923 -0.27(-5.00%)
May 12, 2021 5.500 5.650 5.350 5.400 71,792 -0.18(-3.23%)
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%)
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