Financial News

Bio-Path Holdings (NQ: BPTH )

1.040 -0.010 (-0.95%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 347.60 350.80 328.00 333.00 10,766 -17.80(-5.07%)
Apr 30, 2019 359.00 363.00 344.60 350.80 9,859 -9.20(-2.56%)
Apr 29, 2019 370.40 370.40 360.00 360.00 4,746 -4.60(-1.26%)
Apr 26, 2019 366.80 371.80 357.95 364.60 6,740 -2.20(-0.60%)
Apr 25, 2019 367.60 373.80 362.80 366.80 4,009 -4.80(-1.29%)
Apr 24, 2019 362.00 376.80 351.60 371.60 10,280 +10.60(+2.94%)
Apr 23, 2019 360.00 379.00 360.00 361.00 16,422 +0.00(+0.00%)
Apr 22, 2019 376.00 380.00 360.40 361.00 19,053 -19.40(-5.10%)
Apr 18, 2019 388.00 396.00 375.00 380.40 17,580 -24.00(-5.93%)
Apr 17, 2019 418.00 436.00 382.80 404.40 22,963 -11.80(-2.84%)
Apr 16, 2019 400.00 425.60 370.00 416.20 62,258 +1.40(+0.34%)
Apr 15, 2019 414.00 494.60 384.60 414.80 346,858 +101.80(+32.52%)
Apr 12, 2019 330.00 338.00 309.00 313.00 35,970 -12.80(-3.93%)
Apr 11, 2019 305.80 344.80 296.00 325.80 23,770 +14.20(+4.56%)
Apr 10, 2019 305.60 330.00 295.20 311.60 16,360 +1.80(+0.58%)
Apr 09, 2019 326.20 338.80 305.80 309.80 24,534 -21.20(-6.40%)
Apr 08, 2019 363.20 369.20 327.40 331.00 25,125 -38.60(-10.44%)
Apr 05, 2019 371.40 375.60 365.40 369.60 14,120 -1.20(-0.32%)
Apr 04, 2019 377.00 384.00 370.00 370.80 16,676 -12.20(-3.19%)
Apr 03, 2019 394.80 403.00 374.60 383.00 33,586 -10.60(-2.69%)
Apr 02, 2019 397.40 414.80 378.00 393.60 30,042 -8.20(-2.04%)
Apr 01, 2019 403.20 429.80 394.00 401.80 44,156 -6.00(-1.47%)
Mar 29, 2019 370.20 434.80 352.20 407.80 71,740 +39.80(+10.82%)
Mar 28, 2019 385.40 386.20 360.00 368.00 25,360 -19.80(-5.11%)
Mar 27, 2019 394.40 416.20 381.00 387.80 38,362 -11.20(-2.81%)
Mar 26, 2019 396.00 413.40 381.40 399.00 29,196 +14.00(+3.64%)
Mar 25, 2019 384.20 400.20 370.00 385.00 64,689 -54.60(-12.42%)
Mar 22, 2019 487.80 498.00 424.00 439.60 206,580 +70.00(+18.94%)
Mar 21, 2019 384.80 399.80 348.00 369.60 70,370 -60.40(-14.05%)
Mar 20, 2019 495.00 495.00 426.00 430.00 53,012 -74.00(-14.68%)
Mar 19, 2019 541.80 549.40 486.20 504.00 50,481 -51.80(-9.32%)
Mar 18, 2019 593.80 596.80 540.00 555.80 33,549 -32.20(-5.48%)
Mar 15, 2019 550.00 639.80 549.80 588.00 121,980 +38.60(+7.03%)
Mar 14, 2019 562.20 617.20 540.00 549.40 87,737 -71.60(-11.53%)
Mar 13, 2019 706.80 725.00 620.40 621.00 124,616 -81.60(-11.61%)
Mar 12, 2019 615.60 797.60 563.00 702.60 556,651 +53.80(+8.29%)
Mar 11, 2019 459.60 760.00 440.00 648.80 583,196 +228.80(+54.48%)
Mar 08, 2019 677.00 717.20 420.00 420.00 266,995 -357.20(-45.96%)
Mar 07, 2019 364.00 1470 340.20 777.20 1,801,503 +536.80(+223.29%)
Mar 06, 2019 149.00 292.00 138.20 240.40 3,615,588 +148.20(+160.74%)
Mar 05, 2019 104.00 104.60 87.60 92.20 97,431 -17.80(-16.18%)
Mar 04, 2019 136.00 153.80 108.00 110.00 385,235 -44.40(-28.76%)
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