Financial News

Bio-Path Holdings (NQ: BPTH )

4.200 USD +0.150 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.400 6.420 6.220 6.330 80,600 -0.06(-0.94%)
Jan 30, 2020 6.580 6.629 6.252 6.390 92,361 -0.29(-4.34%)
Jan 29, 2020 6.800 6.950 6.680 6.680 38,220 -0.12(-1.76%)
Jan 28, 2020 6.650 6.840 6.560 6.800 71,083 +0.13(+1.95%)
Jan 27, 2020 6.760 6.780 6.560 6.670 74,660 -0.12(-1.77%)
Jan 24, 2020 7.050 7.155 6.650 6.790 146,000 -0.28(-3.96%)
Jan 23, 2020 7.080 7.150 6.930 7.070 66,531 +0.00(+0.00%)
Jan 22, 2020 7.260 7.300 7.010 7.070 89,883 -0.23(-3.15%)
Jan 21, 2020 7.470 7.580 7.190 7.300 68,161 -0.27(-3.57%)
Jan 17, 2020 7.650 7.650 7.370 7.570 100,600 -0.07(-0.92%)
Jan 16, 2020 7.190 7.690 7.120 7.640 203,506 +0.49(+6.85%)
Jan 15, 2020 7.000 7.350 6.950 7.150 126,313 +0.18(+2.58%)
Jan 14, 2020 6.900 6.990 6.790 6.970 109,077 +0.07(+1.01%)
Jan 13, 2020 7.210 7.211 6.750 6.900 156,704 -0.25(-3.50%)
Jan 10, 2020 7.200 7.332 7.010 7.150 103,500 -0.01(-0.14%)
Jan 09, 2020 7.830 7.830 6.950 7.160 324,886 -0.59(-7.61%)
Jan 08, 2020 8.270 8.270 7.650 7.750 329,689 -0.10(-1.27%)
Jan 07, 2020 8.180 8.298 7.800 7.850 99,654 -0.29(-3.56%)
Jan 06, 2020 8.150 8.390 8.070 8.140 99,846 -0.01(-0.12%)
Jan 03, 2020 8.290 8.479 8.060 8.150 112,600 -0.11(-1.33%)
Jan 02, 2020 8.070 8.490 7.850 8.260 104,275 +0.27(+3.38%)
Dec 31, 2019 7.900 8.085 7.680 7.990 158,200 +0.01(+0.13%)
Dec 30, 2019 7.980 8.080 7.750 7.980 170,355 -0.06(-0.75%)
Dec 27, 2019 8.380 8.380 7.915 8.040 155,800 -0.28(-3.37%)
Dec 26, 2019 7.960 8.390 7.690 8.320 120,542 +0.31(+3.87%)
Dec 24, 2019 8.400 8.400 7.870 8.010 91,500 -0.30(-3.61%)
Dec 23, 2019 7.760 8.650 7.500 8.310 450,519 +0.54(+6.95%)
Dec 20, 2019 7.570 7.770 7.350 7.770 99,500 +0.15(+1.97%)
Dec 19, 2019 7.560 7.760 7.550 7.620 80,871 +0.02(+0.26%)
Dec 18, 2019 7.550 7.720 7.450 7.600 54,555 +0.00(+0.00%)
Dec 17, 2019 7.530 7.740 7.400 7.600 71,785 +0.09(+1.20%)
Dec 16, 2019 7.700 7.862 7.460 7.510 51,684 -0.15(-1.96%)
Dec 13, 2019 7.670 7.680 7.370 7.660 68,400 -0.05(-0.65%)
Dec 12, 2019 7.650 7.840 7.570 7.710 74,433 -0.03(-0.39%)
Dec 11, 2019 7.370 7.875 7.307 7.740 89,432 +0.32(+4.31%)
Dec 10, 2019 7.710 7.830 7.260 7.420 98,512 -0.29(-3.76%)
Dec 09, 2019 8.050 8.080 7.690 7.710 118,464 -0.24(-3.02%)
Dec 06, 2019 7.840 7.990 7.610 7.950 112,700 +0.23(+2.98%)
Dec 05, 2019 8.140 8.440 7.590 7.720 271,378 -0.53(-6.42%)
Dec 04, 2019 7.200 8.300 7.070 8.250 462,238 +1.11(+15.55%)
Dec 03, 2019 7.160 7.400 7.040 7.140 114,311 -0.16(-2.19%)
Dec 02, 2019 7.470 7.500 7.210 7.300 146,437 +0.05(+0.69%)
Nov 29, 2019 7.200 7.250 7.010 7.250 56,800 +0.00(+0.00%)
Nov 27, 2019 6.980 7.280 6.760 7.250 275,800 +0.28(+4.02%)
Nov 26, 2019 7.760 7.790 6.710 6.970 639,124 -0.41(-5.56%)
Nov 25, 2019 7.400 7.710 7.260 7.380 196,519 -0.13(-1.73%)
Nov 22, 2019 7.760 8.050 7.120 7.510 406,200 -0.11(-1.44%)
Nov 21, 2019 11.36 11.78 7.530 7.620 1,836,706 -2.18(-22.24%)
Nov 20, 2019 10.00 10.00 9.710 9.800 28,573 -0.05(-0.51%)
Nov 19, 2019 10.11 10.11 9.700 9.850 29,000 -0.12(-1.20%)
Nov 18, 2019 10.51 10.71 9.550 9.970 75,508 -0.69(-6.52%)
Nov 15, 2019 10.50 10.80 9.174 10.66 198,500 +0.07(+0.71%)
Nov 14, 2019 10.96 11.10 10.48 10.59 46,901 -0.28(-2.58%)
Nov 13, 2019 10.75 10.98 10.51 10.87 32,112 +0.03(+0.28%)
Nov 12, 2019 11.00 11.14 10.77 10.84 28,603 -0.18(-1.63%)
Nov 11, 2019 11.05 11.15 10.75 11.02 22,405 -0.03(-0.27%)
Nov 08, 2019 10.88 11.10 10.51 11.05 41,900 +0.20(+1.84%)
Nov 07, 2019 11.20 11.32 10.72 10.85 68,788 -0.36(-3.21%)
Nov 06, 2019 11.15 11.21 10.80 11.21 26,878 +0.01(+0.09%)
Nov 05, 2019 11.32 11.72 11.17 11.20 27,273 +0.00(+0.00%)
Nov 04, 2019 11.37 11.48 11.19 11.20 40,530 -0.15(-1.33%)
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