Financial News

Bio-Path Holdings (NQ: BPTH )

4.215 +0.175 (+4.33%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 27.80 28.20 26.80 26.80 697 -1.00(-3.60%)
Jul 30, 2018 27.60 28.20 27.26 27.80 346 +0.00(+0.00%)
Jul 27, 2018 28.00 28.20 27.60 27.80 130 -0.20(-0.71%)
Jul 26, 2018 26.60 28.00 26.60 28.00 438 +0.60(+2.19%)
Jul 25, 2018 27.20 28.40 26.40 27.40 1,678 -0.60(-2.14%)
Jul 24, 2018 29.60 30.93 28.00 28.00 794 -1.80(-6.04%)
Jul 23, 2018 30.40 31.20 29.75 29.80 914 -0.80(-2.61%)
Jul 20, 2018 30.60 31.80 30.37 30.60 968 -0.60(-1.92%)
Jul 19, 2018 31.80 31.96 31.00 31.20 506 -1.00(-3.11%)
Jul 18, 2018 32.00 32.60 30.20 32.20 1,198 +0.80(+2.55%)
Jul 17, 2018 32.00 32.60 31.40 31.40 357 -0.80(-2.48%)
Jul 16, 2018 32.68 32.68 31.80 32.20 252 +0.80(+2.55%)
Jul 13, 2018 30.00 32.60 30.00 31.40 1,221 +0.80(+2.61%)
Jul 12, 2018 32.42 33.60 28.20 30.60 6,356 -2.20(-6.71%)
Jul 11, 2018 31.60 32.80 31.60 32.80 449 +0.40(+1.23%)
Jul 10, 2018 32.04 32.80 31.31 32.40 1,558 +0.20(+0.62%)
Jul 09, 2018 32.60 32.60 31.22 32.20 369 +0.60(+1.90%)
Jul 06, 2018 31.00 34.00 31.00 31.60 1,608 +0.60(+1.94%)
Jul 05, 2018 31.60 30.20 31.00 1,343 +0.80(+2.64%)
Jul 03, 2018 30.20 30.20 30.20 0 -1.20(-3.82%)
Jul 02, 2018 30.00 31.40 29.60 31.40 672 +1.60(+5.37%)
Jun 29, 2018 28.60 31.03 28.60 29.80 1,017 +0.40(+1.36%)
Jun 28, 2018 32.20 32.20 25.00 29.40 2,916 -3.40(-10.37%)
Jun 27, 2018 32.60 32.80 32.00 32.80 724 +0.40(+1.23%)
Jun 26, 2018 31.60 32.60 31.20 32.40 1,809 +1.20(+3.85%)
Jun 25, 2018 32.40 32.75 31.00 31.20 1,359 -0.88(-2.74%)
Jun 22, 2018 31.20 32.60 31.20 32.08 472 +1.08(+3.48%)
Jun 21, 2018 32.20 32.60 31.00 31.00 2,961 -1.20(-3.73%)
Jun 20, 2018 35.60 35.60 32.00 32.20 4,109 -3.20(-9.04%)
Jun 19, 2018 35.40 36.00 33.60 35.40 1,282 +0.40(+1.14%)
Jun 18, 2018 35.40 36.20 34.40 35.00 1,718 -0.40(-1.13%)
Jun 15, 2018 35.40 34.20 35.40 582 +0.50(+1.43%)
Jun 14, 2018 34.80 35.00 34.00 34.90 296 +1.18(+3.49%)
Jun 13, 2018 34.40 35.28 33.45 33.72 1,648 -0.48(-1.40%)
Jun 12, 2018 33.60 34.60 33.40 34.20 891 +0.80(+2.40%)
Jun 11, 2018 33.20 34.80 33.20 33.40 550 -0.40(-1.18%)
Jun 08, 2018 33.40 34.80 33.40 33.80 824 +0.60(+1.81%)
Jun 07, 2018 33.00 34.80 32.92 33.20 899 -0.20(-0.60%)
Jun 06, 2018 33.00 34.80 32.82 33.40 1,578 +0.20(+0.60%)
Jun 05, 2018 32.40 33.60 32.20 33.20 793 +0.80(+2.47%)
Jun 04, 2018 33.40 33.99 32.40 32.40 587 -1.20(-3.57%)
Jun 01, 2018 32.40 33.68 32.20 33.60 1,507 +1.40(+4.35%)
May 31, 2018 32.00 33.00 32.00 32.20 937 -0.40(-1.23%)
May 30, 2018 34.20 34.38 32.20 32.60 2,385 -1.20(-3.55%)
May 29, 2018 34.40 35.00 32.45 33.80 4,035 -0.60(-1.74%)
May 25, 2018 34.40 34.40 34.40 0 +0.00(+0.00%)
May 24, 2018 34.60 35.60 34.00 34.40 2,971 -0.40(-1.15%)
May 23, 2018 35.00 36.00 34.42 34.80 2,023 +0.20(+0.58%)
May 22, 2018 34.20 35.00 34.20 34.60 1,074 +0.40(+1.17%)
May 21, 2018 34.60 34.90 34.00 34.20 1,685 -0.60(-1.72%)
May 18, 2018 35.00 35.00 34.20 34.80 665 +0.00(+0.00%)
May 17, 2018 34.60 35.20 34.20 34.80 1,744 +0.40(+1.16%)
May 16, 2018 36.00 36.40 34.02 34.40 4,780 -0.80(-2.27%)
May 15, 2018 35.00 35.78 34.40 35.20 3,517 +0.78(+2.26%)
May 14, 2018 35.40 36.16 34.40 34.42 2,978 -0.98(-2.76%)
May 11, 2018 35.42 35.59 35.00 35.40 2,045 -0.20(-0.56%)
May 10, 2018 35.00 36.80 35.00 35.60 4,330 +0.80(+2.30%)
May 09, 2018 35.20 35.20 34.80 34.80 1,743 -0.60(-1.69%)
May 08, 2018 36.20 36.98 34.00 35.40 2,671 -0.60(-1.67%)
May 07, 2018 34.80 37.00 34.80 36.00 3,386 +1.40(+4.05%)
May 04, 2018 35.00 35.40 34.40 34.60 3,438 -0.20(-0.57%)
May 03, 2018 34.20 35.18 34.00 34.80 787 +0.20(+0.58%)
May 02, 2018 34.00 34.87 34.00 34.60 1,495 +0.40(+1.17%)
May 01, 2018 34.40 35.00 34.02 34.20 852 -0.20(-0.58%)
Apr 30, 2018 35.20 35.60 34.20 34.40 1,348 -1.00(-2.82%)
Apr 27, 2018 36.00 36.00 34.22 35.40 3,574 -0.40(-1.12%)
Apr 26, 2018 36.00 36.60 35.20 35.80 2,391 +0.00(+0.00%)
Apr 25, 2018 36.80 37.00 34.80 35.80 3,198 -0.74(-2.01%)
Apr 24, 2018 35.80 37.00 34.80 36.54 2,595 +0.74(+2.06%)
Apr 23, 2018 37.20 38.80 34.67 35.80 5,584 -1.60(-4.28%)
Apr 20, 2018 38.20 38.40 34.62 37.40 17,416 -0.60(-1.58%)
Apr 19, 2018 40.80 40.80 36.40 38.00 69,500 +4.80(+14.46%)
Apr 18, 2018 33.60 34.20 33.19 33.20 8,192 -0.30(-0.90%)
Apr 17, 2018 33.40 33.80 33.00 33.50 2,847 +0.30(+0.90%)
Apr 16, 2018 34.60 35.00 32.90 33.20 6,444 -1.60(-4.60%)
Apr 13, 2018 36.40 36.45 34.00 34.80 5,016 -1.40(-3.87%)
Apr 12, 2018 36.60 37.60 36.00 36.20 1,518 -0.60(-1.63%)
Apr 11, 2018 36.80 38.00 36.40 36.80 3,575 +0.20(+0.55%)
Apr 10, 2018 38.20 39.20 36.20 36.60 6,686 -1.60(-4.19%)
Apr 09, 2018 40.20 40.30 37.20 38.20 4,776 -2.10(-5.21%)
Apr 06, 2018 41.40 41.40 35.20 40.30 20,746 -0.90(-2.18%)
Apr 05, 2018 40.00 46.00 40.00 41.20 25,019 +1.20(+3.00%)
Apr 04, 2018 40.00 43.20 40.00 40.00 31,332 -4.20(-9.50%)
Apr 03, 2018 58.80 61.80 42.20 44.20 614,024 +8.80(+24.86%)
Apr 02, 2018 39.80 39.80 34.00 35.40 3,757 -4.60(-11.50%)
Mar 29, 2018 40.00 40.00 40.00 0 +0.00(+0.00%)
Mar 28, 2018 37.40 40.00 36.60 40.00 5,095 +3.02(+8.15%)
Mar 27, 2018 36.00 37.80 34.00 36.98 3,629 +1.58(+4.47%)
Mar 26, 2018 36.00 36.00 35.20 35.40 289 -0.80(-2.21%)
Mar 23, 2018 35.00 36.20 35.00 36.20 2,448 +0.80(+2.26%)
Mar 22, 2018 34.60 35.41 34.60 35.40 991 +0.60(+1.72%)
Mar 21, 2018 34.00 35.80 34.00 34.80 1,938 +0.00(+0.00%)
Mar 20, 2018 37.40 37.40 34.60 34.80 2,207 -2.80(-7.45%)
Mar 19, 2018 38.00 38.00 35.90 37.60 1,596 +0.20(+0.53%)
Mar 16, 2018 36.40 37.60 34.44 37.40 2,154 +0.80(+2.19%)
Mar 15, 2018 39.80 39.80 34.21 36.60 2,759 +2.40(+7.02%)
Mar 14, 2018 36.60 37.59 34.02 34.20 5,278 -3.60(-9.52%)
Mar 13, 2018 38.20 39.58 37.00 37.80 5,024 +0.40(+1.07%)
Mar 12, 2018 36.60 38.00 36.00 37.40 4,234 +1.20(+3.31%)
Mar 09, 2018 37.20 38.00 34.82 36.20 3,793 -1.20(-3.21%)
Mar 08, 2018 35.00 37.60 34.80 37.40 8,037 +2.60(+7.47%)
Mar 07, 2018 35.20 36.40 34.60 34.80 4,588 -0.40(-1.14%)
Mar 06, 2018 36.20 36.38 34.40 35.20 4,039 -0.80(-2.22%)
Mar 05, 2018 33.40 37.00 33.40 36.00 9,424 +2.80(+8.43%)
Mar 02, 2018 33.00 33.60 32.20 33.20 1,715 -0.40(-1.19%)
Mar 01, 2018 34.00 34.20 32.20 33.60 2,318 -0.20(-0.59%)
Feb 28, 2018 33.40 34.98 32.80 33.80 3,267 +0.20(+0.60%)
Feb 27, 2018 32.60 34.60 32.42 33.60 3,814 +0.80(+2.44%)
Feb 26, 2018 32.40 33.80 31.02 32.80 3,472 +0.42(+1.30%)
Feb 23, 2018 34.76 34.76 31.00 32.38 3,141 -0.84(-2.54%)
Feb 22, 2018 33.80 34.20 32.20 33.22 2,585 +0.02(+0.07%)
Feb 21, 2018 33.00 33.00 32.40 33.20 3,732 +0.60(+1.84%)
Feb 20, 2018 31.00 32.80 31.00 32.60 2,308 +1.00(+3.16%)
Feb 16, 2018 31.60 31.60 31.60 0 -0.40(-1.24%)
Feb 15, 2018 33.20 33.20 31.60 32.00 5,885 -1.35(-4.04%)
Feb 14, 2018 36.00 36.00 31.00 33.34 6,583 -3.06(-8.40%)
Feb 13, 2018 38.40 38.40 35.60 36.40 5,250 -2.20(-5.70%)
Feb 12, 2018 38.00 41.75 35.00 38.60 22,404 +1.60(+4.32%)
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