Financial News

Bio-Path Holdings (NQ: BPTH )

4.910 USD -0.040 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.51 21.74 17.61 20.39 1,434,800 +1.99(+10.82%)
Mar 28, 2019 19.27 19.31 18.00 18.40 507,218 -0.99(-5.11%)
Mar 27, 2019 19.72 20.81 19.05 19.39 767,243 -0.56(-2.81%)
Mar 26, 2019 19.80 20.67 19.07 19.95 583,924 +0.70(+3.64%)
Mar 25, 2019 19.21 20.01 18.50 19.25 1,293,790 -2.73(-12.42%)
Mar 22, 2019 24.39 24.90 21.20 21.98 4,131,600 +3.50(+18.94%)
Mar 21, 2019 19.24 19.99 17.40 18.48 1,407,418 -3.02(-14.05%)
Mar 20, 2019 24.75 24.75 21.30 21.50 1,060,259 -3.70(-14.68%)
Mar 19, 2019 27.09 27.47 24.31 25.20 1,009,621 -2.59(-9.32%)
Mar 18, 2019 29.69 29.84 27.00 27.79 670,999 -1.61(-5.48%)
Mar 15, 2019 27.50 31.99 27.49 29.40 2,439,600 +1.93(+7.03%)
Mar 14, 2019 28.11 30.86 27.00 27.47 1,754,741 -3.58(-11.53%)
Mar 13, 2019 35.34 36.25 31.02 31.05 2,492,337 -4.08(-11.61%)
Mar 12, 2019 30.78 39.88 28.15 35.13 11,133,034 +2.69(+8.29%)
Mar 11, 2019 22.98 38.00 22.00 32.44 11,663,927 +11.44(+54.48%)
Mar 08, 2019 33.85 35.86 21.00 21.00 5,339,900 -17.86(-45.96%)
Mar 07, 2019 18.20 73.52 17.01 38.86 36,030,069 +26.84(+223.29%)
Mar 06, 2019 7.450 14.60 6.910 12.02 72,311,767 +7.41(+160.74%)
Mar 05, 2019 5.200 5.230 4.380 4.610 1,948,631 -0.89(-16.18%)
Mar 04, 2019 6.800 7.690 5.400 5.500 7,704,710 -2.22(-28.76%)
Mar 01, 2019 2.650 8.840 2.650 7.720 58,812,100 +5.12(+196.92%)
Feb 28, 2019 2.000 2.730 1.980 2.600 1,278,756 +0.58(+28.71%)
Feb 27, 2019 2.040 2.130 1.840 2.020 100,579 -0.08(-3.81%)
Feb 26, 2019 2.120 2.190 2.020 2.100 107,846 -0.02(-0.94%)
Feb 25, 2019 2.190 2.270 2.120 2.120 131,328 -0.08(-3.64%)
Feb 22, 2019 2.180 2.270 2.130 2.200 100,100 +0.01(+0.46%)
Feb 21, 2019 2.270 2.270 2.010 2.190 126,003 -0.06(-2.67%)
Feb 20, 2019 2.290 2.300 2.100 2.250 100,583 -0.02(-0.88%)
Feb 19, 2019 2.090 2.330 2.060 2.270 351,259 +0.13(+6.07%)
Feb 15, 2019 2.040 2.200 2.010 2.140 167,000 +0.08(+3.88%)
Feb 14, 2019 2.050 2.070 2.000 2.060 62,223 -0.01(-0.48%)
Feb 13, 2019 2.020 2.100 1.950 2.070 141,316 +0.01(+0.49%)
Feb 12, 2019 2.120 2.150 1.990 2.060 98,597 +0.02(+0.73%)
Feb 11, 2019 2.060 2.119 1.950 2.045 85,149 +0.02(+1.24%)
Feb 08, 2019 2.050 2.060 1.900 2.020 113,200 -0.05(-2.42%)
Feb 07, 2019 2.170 2.200 2.000 2.070 109,963 -0.01(-0.48%)
Feb 06, 2019 2.240 2.250 2.030 2.080 214,454 -0.13(-5.88%)
Feb 05, 2019 2.210 2.330 2.130 2.210 228,972 -0.02(-0.90%)
Feb 04, 2019 2.120 2.440 2.050 2.230 446,410 +0.18(+8.78%)
Feb 01, 2019 2.140 2.150 1.970 2.050 306,900 -0.07(-3.30%)
Jan 31, 2019 2.220 2.220 2.050 2.120 298,558 +0.10(+4.95%)
Jan 30, 2019 1.990 2.120 1.930 2.020 266,286 +0.04(+2.02%)
Jan 29, 2019 1.950 2.230 1.950 1.980 772,455 +0.03(+1.54%)
Jan 28, 2019 1.860 2.020 1.760 1.950 495,767 +0.05(+2.63%)
Jan 25, 2019 1.910 2.000 1.840 1.900 259,700 -0.02(-1.04%)
Jan 24, 2019 1.820 2.070 1.730 1.920 686,545 -0.08(-4.00%)
Jan 23, 2019 2.090 2.170 1.800 2.000 1,143,571 +0.19(+10.50%)
Jan 22, 2019 2.150 2.280 1.610 1.810 967,934 +0.06(+3.43%)
Jan 18, 2019 2.770 5.070 1.710 1.750 9,695,900 -0.77(-30.56%)
Jan 17, 2019 2.500 2.700 2.258 2.520 166,237 +0.03(+1.20%)
Jan 16, 2019 2.600 2.700 2.482 2.490 164,504 -0.11(-4.23%)
Jan 15, 2019 2.776 2.776 2.550 2.600 136,207 -1.40(-35.00%)
Jan 14, 2019 4.400 4.800 4.000 4.000 9,174 -0.60(-13.04%)
Jan 11, 2019 4.560 5.200 4.300 4.600 5,170 +0.20(+4.55%)
Jan 10, 2019 4.728 4.750 4.006 4.400 2,749 -0.20(-4.35%)
Jan 09, 2019 4.800 4.800 4.400 4.600 4,048 +0.38(+9.00%)
Jan 08, 2019 3.502 4.740 3.502 4.220 7,312 +0.02(+0.38%)
Jan 07, 2019 4.300 4.580 3.900 4.204 5,050 +0.10(+2.54%)
Jan 04, 2019 3.740 4.600 3.740 4.100 10,345 +0.54(+15.17%)
Jan 03, 2019 3.638 3.806 3.420 3.560 10,000 -0.24(-6.32%)
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