Financial News

Bio-Path Holdings (NQ: BPTH )

3.650 USD -0.260 (-6.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.200 8.220 7.060 8.004 9,224 -0.20(-2.39%)
Oct 30, 2018 9.400 9.660 6.620 8.200 14,897 -1.30(-13.68%)
Oct 29, 2018 9.200 10.40 9.200 9.500 2,094 +0.10(+1.06%)
Oct 26, 2018 9.600 9.800 9.000 9.400 5,540 -0.20(-2.08%)
Oct 25, 2018 9.800 10.40 9.000 9.600 9,856 -0.53(-5.23%)
Oct 24, 2018 11.00 11.00 10.00 10.13 4,711 -1.07(-9.55%)
Oct 23, 2018 10.93 11.20 10.20 11.20 3,310 +0.00(+0.00%)
Oct 22, 2018 10.71 11.40 10.71 11.20 3,463 +0.60(+5.66%)
Oct 19, 2018 10.80 11.00 10.40 10.60 5,775 -0.20(-1.85%)
Oct 18, 2018 11.60 11.60 10.07 10.80 7,928 -0.07(-0.61%)
Oct 17, 2018 11.20 11.20 10.70 10.87 9,208 -0.30(-2.67%)
Oct 16, 2018 12.60 12.60 10.64 11.16 5,637 +0.16(+1.49%)
Oct 15, 2018 11.00 11.40 10.60 11.00 12,430 +0.20(+1.85%)
Oct 12, 2018 11.00 11.00 9.800 10.80 11,125 +0.40(+3.85%)
Oct 11, 2018 10.60 10.60 8.800 10.40 12,209 -0.20(-1.89%)
Oct 10, 2018 11.80 12.00 8.600 10.60 15,705 -0.66(-5.86%)
Oct 09, 2018 11.00 12.00 10.61 11.26 18,592 +0.26(+2.38%)
Oct 08, 2018 12.00 12.00 10.60 11.00 22,910 -0.80(-6.80%)
Oct 05, 2018 13.40 13.60 10.60 11.80 96,635 -1.00(-7.81%)
Oct 04, 2018 12.00 14.40 12.00 12.80 226,743 +0.64(+5.30%)
Oct 03, 2018 12.20 12.20 11.60 12.16 33,119 +0.26(+2.15%)
Oct 02, 2018 11.80 12.20 11.20 11.90 20,553 +0.10(+0.85%)
Oct 01, 2018 12.40 12.40 11.40 11.80 10,851 +0.00(+0.00%)
Sep 28, 2018 12.40 12.40 11.60 11.80 27,470 -0.50(-4.07%)
Sep 27, 2018 12.10 12.40 12.10 12.30 3,838 +0.10(+0.82%)
Sep 26, 2018 12.50 12.56 12.06 12.20 3,670 -0.20(-1.61%)
Sep 25, 2018 12.60 12.60 11.80 12.40 10,015 +0.00(+0.00%)
Sep 24, 2018 12.40 12.80 12.20 12.40 10,428 +0.20(+1.64%)
Sep 21, 2018 14.00 14.00 11.60 12.20 14,220 -7.00(-36.46%)
Sep 20, 2018 18.80 21.00 18.40 19.20 1,576 -1.00(-4.95%)
Sep 19, 2018 21.60 21.80 17.80 20.20 4,337 -1.40(-6.48%)
Sep 18, 2018 22.40 23.32 21.60 21.60 1,255 -0.90(-4.00%)
Sep 17, 2018 22.60 24.86 22.00 22.50 2,141 +0.10(+0.45%)
Sep 14, 2018 22.60 23.00 22.40 22.40 1,595 +0.00(+0.00%)
Sep 13, 2018 27.20 28.00 22.40 22.40 1,205 -4.60(-17.04%)
Sep 12, 2018 29.00 29.00 26.60 27.00 786 -1.40(-4.93%)
Sep 11, 2018 29.00 29.00 27.20 28.40 616 -0.20(-0.70%)
Sep 10, 2018 28.00 28.60 28.00 28.60 836 +0.60(+2.14%)
Sep 07, 2018 29.80 30.00 27.80 28.00 515 -1.80(-6.04%)
Sep 06, 2018 32.20 32.20 29.43 29.80 798 -2.60(-8.02%)
Sep 05, 2018 31.20 32.40 28.62 32.40 667 +1.40(+4.52%)
Sep 04, 2018 27.60 31.00 25.20 31.00 3,727 +3.80(+13.97%)
Aug 31, 2018 27.20 27.20 27.20 0 +2.00(+7.94%)
Aug 30, 2018 28.40 28.60 25.13 25.20 3,670 -3.00(-10.64%)
Aug 29, 2018 29.20 30.80 26.80 28.20 1,652 -1.80(-6.00%)
Aug 28, 2018 29.00 30.00 28.82 30.00 984 +1.20(+4.17%)
Aug 27, 2018 31.00 31.00 28.00 28.80 2,283 -1.20(-4.00%)
Aug 24, 2018 29.40 30.00 28.20 30.00 610 +1.40(+4.90%)
Aug 23, 2018 29.20 29.20 28.20 28.60 538 -0.80(-2.72%)
Aug 22, 2018 28.00 29.40 28.00 29.40 375 +1.40(+5.00%)
Aug 21, 2018 29.80 29.80 28.00 28.00 220 +0.00(+0.00%)
Aug 20, 2018 28.00 30.80 28.00 28.00 755 -0.80(-2.78%)
Aug 17, 2018 28.20 30.80 28.20 28.80 1,395 +0.40(+1.41%)
Aug 16, 2018 29.80 30.60 28.40 28.40 612 -1.60(-5.33%)
Aug 15, 2018 29.20 30.00 28.40 30.00 509 +1.80(+6.38%)
Aug 14, 2018 29.40 30.60 28.00 28.20 1,335 -0.40(-1.40%)
Aug 13, 2018 29.60 30.58 28.20 28.60 1,728 -1.40(-4.67%)
Aug 10, 2018 32.60 33.00 30.00 30.00 545 -1.80(-5.66%)
Aug 09, 2018 31.60 33.00 30.60 31.80 1,194 +1.00(+3.25%)
Aug 08, 2018 28.00 30.80 27.20 30.80 823 +1.60(+5.48%)
Aug 07, 2018 27.60 29.40 27.46 29.20 530 +1.00(+3.55%)
Aug 06, 2018 27.00 30.40 27.00 28.20 908 +1.10(+4.06%)
Aug 03, 2018 26.20 27.70 26.20 27.10 455 +0.28(+1.03%)
Aug 02, 2018 27.80 27.80 26.68 26.82 266 -1.18(-4.20%)
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