Financial News

Bio-Path Holdings (NQ: BPTH )

1.000 -0.050 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 272.00 281.00 270.20 273.20 2,531 -2.80(-1.01%)
Jul 30, 2019 265.20 278.58 263.80 276.00 2,992 +6.00(+2.22%)
Jul 29, 2019 268.00 275.56 268.00 270.00 1,671 -5.00(-1.82%)
Jul 26, 2019 282.00 282.00 273.40 275.00 2,150 -2.60(-0.94%)
Jul 25, 2019 275.80 289.79 274.00 277.60 6,312 +5.20(+1.91%)
Jul 24, 2019 271.60 276.40 269.20 272.40 1,551 +0.80(+0.29%)
Jul 23, 2019 282.80 287.20 269.00 271.60 4,915 -11.20(-3.96%)
Jul 22, 2019 278.80 294.60 275.00 282.80 6,507 +8.40(+3.06%)
Jul 19, 2019 274.60 275.60 265.00 274.40 7,095 -3.00(-1.08%)
Jul 18, 2019 289.20 295.80 275.00 277.40 13,424 -22.60(-7.53%)
Jul 17, 2019 312.60 323.40 290.00 300.00 31,534 -43.40(-12.64%)
Jul 16, 2019 299.80 350.60 275.20 343.40 112,654 +85.40(+33.10%)
Jul 15, 2019 257.20 262.50 253.00 258.00 3,128 +0.20(+0.08%)
Jul 12, 2019 260.00 264.79 257.80 257.80 1,570 -1.20(-0.46%)
Jul 11, 2019 266.00 267.00 258.00 259.00 1,922 -3.00(-1.15%)
Jul 10, 2019 271.80 278.96 262.00 262.00 2,396 -8.80(-3.25%)
Jul 09, 2019 272.40 274.00 264.60 270.80 2,200 -7.20(-2.59%)
Jul 08, 2019 271.00 280.00 263.20 278.00 4,013 +8.00(+2.96%)
Jul 05, 2019 283.20 295.20 270.00 270.00 5,455 -15.60(-5.46%)
Jul 03, 2019 289.20 297.80 281.60 285.60 4,585 -6.80(-2.33%)
Jul 02, 2019 269.00 329.80 266.00 292.40 75,450 +20.20(+7.42%)
Jul 01, 2019 277.60 277.60 253.00 272.20 3,106 +4.40(+1.64%)
Jun 28, 2019 260.00 268.00 257.20 267.80 2,370 +8.80(+3.40%)
Jun 27, 2019 265.60 265.60 251.50 259.00 3,375 -4.40(-1.67%)
Jun 26, 2019 262.00 270.00 255.80 263.40 1,980 +1.80(+0.69%)
Jun 25, 2019 261.00 268.80 261.00 261.60 2,506 -1.80(-0.68%)
Jun 24, 2019 264.80 268.29 252.82 263.40 3,192 -5.00(-1.86%)
Jun 21, 2019 278.00 280.00 264.00 268.40 3,575 -8.40(-3.03%)
Jun 20, 2019 292.40 294.60 275.20 276.80 3,449 -11.80(-4.09%)
Jun 19, 2019 287.20 294.00 280.40 288.60 3,455 +4.60(+1.62%)
Jun 18, 2019 280.20 287.00 280.20 284.00 2,195 +3.20(+1.14%)
Jun 17, 2019 280.40 290.00 274.00 280.80 3,004 +0.40(+0.14%)
Jun 14, 2019 287.20 288.00 280.40 280.40 2,585 -7.60(-2.64%)
Jun 13, 2019 273.40 290.00 273.40 288.00 6,174 +4.00(+1.41%)
Jun 12, 2019 288.20 295.00 280.20 284.00 7,186 -9.80(-3.34%)
Jun 11, 2019 258.00 338.80 253.80 293.80 52,095 +35.60(+13.79%)
Jun 10, 2019 246.00 261.60 244.20 258.20 4,874 +7.80(+3.12%)
Jun 07, 2019 257.00 262.00 250.20 250.40 3,770 -5.20(-2.03%)
Jun 06, 2019 259.40 263.00 250.20 255.60 4,181 -3.80(-1.46%)
Jun 05, 2019 264.20 268.00 249.00 259.40 4,994 -3.60(-1.37%)
Jun 04, 2019 256.60 270.20 256.60 263.00 5,229 +8.60(+3.38%)
Jun 03, 2019 250.80 260.63 248.66 254.40 5,762 -0.20(-0.08%)
May 31, 2019 268.00 270.86 254.60 254.60 8,465 -14.20(-5.28%)
May 30, 2019 283.80 288.00 266.80 268.80 7,504 -15.20(-5.35%)
May 29, 2019 289.00 291.00 284.00 284.00 4,528 -12.00(-4.05%)
May 28, 2019 291.00 302.80 285.20 296.00 3,833 +5.20(+1.79%)
May 24, 2019 294.20 297.31 286.00 290.80 3,040 -2.40(-0.82%)
May 23, 2019 294.00 296.60 288.40 293.20 5,229 -3.80(-1.28%)
May 22, 2019 299.00 303.80 296.80 297.00 4,279 -6.80(-2.24%)
May 21, 2019 300.00 312.60 300.00 303.80 4,039 +3.40(+1.13%)
May 20, 2019 307.40 309.60 298.00 300.40 7,614 -10.20(-3.28%)
May 17, 2019 310.00 327.95 310.00 310.60 9,540 -24.60(-7.34%)
May 16, 2019 342.40 347.00 326.20 335.20 19,399 -19.80(-5.58%)
May 15, 2019 369.60 380.00 331.00 355.00 40,996 -5.00(-1.39%)
May 14, 2019 300.00 371.80 293.80 360.00 33,530 +65.40(+22.20%)
May 13, 2019 311.20 315.80 291.20 294.60 7,032 -24.80(-7.76%)
May 10, 2019 320.00 329.80 306.40 319.40 9,125 -3.20(-0.99%)
May 09, 2019 334.00 335.80 315.40 322.60 4,568 -13.40(-3.99%)
May 08, 2019 336.20 340.00 331.00 336.00 3,933 -2.00(-0.59%)
May 07, 2019 340.00 348.80 332.40 338.00 4,076 -5.60(-1.63%)
May 06, 2019 325.40 348.60 324.20 343.60 3,626 +6.60(+1.96%)
May 03, 2019 335.80 338.14 329.00 337.00 2,580 -1.40(-0.41%)
May 02, 2019 330.00 339.80 320.40 338.40 9,029 +5.40(+1.62%)
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