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 (%)
Dec 31, 2019 158.00 161.69 153.60 159.80 7,910 +0.20(+0.13%)
Dec 30, 2019 159.60 161.60 155.00 159.60 8,517 -1.20(-0.75%)
Dec 27, 2019 167.60 167.60 158.30 160.80 7,790 -5.60(-3.37%)
Dec 26, 2019 159.20 167.80 153.80 166.40 6,027 +6.20(+3.87%)
Dec 24, 2019 168.00 168.00 157.40 160.20 4,575 -6.00(-3.61%)
Dec 23, 2019 155.20 173.00 150.00 166.20 22,525 +10.80(+6.95%)
Dec 20, 2019 151.40 155.40 147.00 155.40 4,975 +3.00(+1.97%)
Dec 19, 2019 151.20 155.20 151.00 152.40 4,043 +0.40(+0.26%)
Dec 18, 2019 151.00 154.40 149.00 152.00 2,727 +0.00(+0.00%)
Dec 17, 2019 150.60 154.80 148.00 152.00 3,589 +1.80(+1.20%)
Dec 16, 2019 154.00 157.23 149.20 150.20 2,584 -3.00(-1.96%)
Dec 13, 2019 153.40 153.60 147.40 153.20 3,420 -1.00(-0.65%)
Dec 12, 2019 153.00 156.80 151.40 154.20 3,721 -0.60(-0.39%)
Dec 11, 2019 147.40 157.50 146.14 154.80 4,471 +6.40(+4.31%)
Dec 10, 2019 154.20 156.60 145.20 148.40 4,925 -5.80(-3.76%)
Dec 09, 2019 161.00 161.60 153.80 154.20 5,923 -4.80(-3.02%)
Dec 06, 2019 156.80 159.80 152.20 159.00 5,635 +4.60(+2.98%)
Dec 05, 2019 162.80 168.80 151.80 154.40 13,568 -10.60(-6.42%)
Dec 04, 2019 144.00 166.00 141.40 165.00 23,111 +22.20(+15.55%)
Dec 03, 2019 143.20 148.00 140.80 142.80 5,715 -3.20(-2.19%)
Dec 02, 2019 149.40 150.00 144.20 146.00 7,321 +1.00(+0.69%)
Nov 29, 2019 144.00 145.00 140.20 145.00 2,840 +0.00(+0.00%)
Nov 27, 2019 139.60 145.60 135.20 145.00 13,790 +5.60(+4.02%)
Nov 26, 2019 155.20 155.80 134.20 139.40 31,956 -8.20(-5.56%)
Nov 25, 2019 148.00 154.20 145.20 147.60 9,825 -2.60(-1.73%)
Nov 22, 2019 155.20 161.00 142.40 150.20 20,310 -2.20(-1.44%)
Nov 21, 2019 227.20 235.60 150.60 152.40 91,835 -43.60(-22.24%)
Nov 20, 2019 200.00 200.00 194.20 196.00 1,428 -1.00(-0.51%)
Nov 19, 2019 202.20 202.20 194.00 197.00 1,450 -2.40(-1.20%)
Nov 18, 2019 210.20 214.20 191.00 199.40 3,775 -13.90(-6.52%)
Nov 15, 2019 210.00 216.00 183.47 213.30 9,925 +1.50(+0.71%)
Nov 14, 2019 219.20 222.00 209.60 211.80 2,345 -5.60(-2.58%)
Nov 13, 2019 215.00 219.69 210.20 217.40 1,605 +0.60(+0.28%)
Nov 12, 2019 220.00 222.76 215.30 216.80 1,430 -3.60(-1.63%)
Nov 11, 2019 221.00 223.00 215.00 220.40 1,120 -0.60(-0.27%)
Nov 08, 2019 217.60 221.98 210.20 221.00 2,095 +4.00(+1.84%)
Nov 07, 2019 224.00 226.40 214.40 217.00 3,439 -7.20(-3.21%)
Nov 06, 2019 223.00 224.20 216.00 224.20 1,343 +0.20(+0.09%)
Nov 05, 2019 226.40 234.47 223.40 224.00 1,363 +0.00(+0.00%)
Nov 04, 2019 227.40 229.66 223.80 224.00 2,026 -3.01(-1.33%)
Nov 01, 2019 216.64 235.60 216.64 227.01 2,410 +10.81(+5.00%)
Oct 31, 2019 234.60 234.60 216.20 216.20 3,029 -18.40(-7.84%)
Oct 30, 2019 231.00 235.30 229.00 234.60 2,392 +0.60(+0.26%)
Oct 29, 2019 235.40 235.70 226.20 234.00 1,534 -5.00(-2.09%)
Oct 28, 2019 243.40 244.40 233.40 239.00 2,362 -2.00(-0.83%)
Oct 25, 2019 240.60 242.80 232.50 241.00 3,025 -2.60(-1.07%)
Oct 24, 2019 240.00 250.80 240.00 243.60 2,023 +5.60(+2.35%)
Oct 23, 2019 235.40 244.40 235.40 238.00 2,916 -8.00(-3.25%)
Oct 22, 2019 240.40 257.20 240.40 246.00 2,959 +2.20(+0.90%)
Oct 21, 2019 219.60 266.80 218.40 243.80 15,864 +24.00(+10.92%)
Oct 18, 2019 216.00 220.20 208.80 219.80 2,095 +6.80(+3.19%)
Oct 17, 2019 215.60 219.20 207.80 213.00 2,037 -1.40(-0.65%)
Oct 16, 2019 224.00 227.00 209.20 214.40 2,867 -8.60(-3.86%)
Oct 15, 2019 214.00 225.00 205.40 223.00 4,193 +8.20(+3.82%)
Oct 14, 2019 197.60 240.00 195.20 214.80 17,032 +21.60(+11.18%)
Oct 11, 2019 188.80 195.20 184.78 193.20 2,095 +6.20(+3.32%)
Oct 10, 2019 178.00 188.94 178.00 187.00 934 +8.80(+4.94%)
Oct 09, 2019 185.80 185.80 176.40 178.20 1,414 -6.20(-3.36%)
Oct 08, 2019 181.20 184.80 176.60 184.40 965 +2.00(+1.10%)
Oct 07, 2019 184.80 184.80 180.78 182.40 427 -2.00(-1.08%)
Oct 04, 2019 186.80 186.87 178.60 184.40 1,715 +3.40(+1.88%)
Oct 03, 2019 179.40 187.80 176.95 181.00 1,683 +0.20(+0.11%)
Oct 02, 2019 187.40 192.89 170.16 180.80 3,611 -8.80(-4.64%)
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