Skip to main content

Bio-Path Holdings (NQ: BPTH )

3.040 -0.140 (-4.40%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 3.580 3.580 3.100 3.180 118,043 -0.30(-8.62%)
Sep 22, 2022 3.540 3.540 3.400 3.480 30,410 -0.10(-2.66%)
Sep 21, 2022 3.620 3.621 3.500 3.575 12,837 -0.07(-2.05%)
Sep 20, 2022 3.680 3.680 3.540 3.650 4,747 -0.06(-1.62%)
Sep 19, 2022 3.850 3.850 3.540 3.710 11,190 +0.08(+2.20%)
Sep 16, 2022 3.720 3.720 3.525 3.630 14,144 -0.14(-3.71%)
Sep 15, 2022 3.795 3.795 3.680 3.770 14,217 -0.03(-0.79%)
Sep 14, 2022 3.750 3.855 3.712 3.800 8,922 +0.08(+2.29%)
Sep 13, 2022 3.725 3.765 3.700 3.715 11,961 -0.03(-0.67%)
Sep 12, 2022 3.700 3.780 3.650 3.740 13,819 +0.04(+1.08%)
Sep 09, 2022 3.640 3.720 3.640 3.700 18,436 +0.06(+1.65%)
Sep 08, 2022 3.680 3.680 3.600 3.640 12,779 -0.04(-1.09%)
Sep 07, 2022 3.620 3.700 3.600 3.680 2,980 +0.08(+2.22%)
Sep 06, 2022 3.600 3.640 3.550 3.600 14,336 +0.03(+0.84%)
Sep 02, 2022 3.700 3.700 3.550 3.570 10,066 -0.09(-2.46%)
Sep 01, 2022 3.650 3.700 3.630 3.660 11,080 +0.00(+0.00%)
Aug 31, 2022 3.750 3.760 3.660 3.660 6,200 -0.10(-2.66%)
Aug 30, 2022 3.750 3.770 3.730 3.760 4,967 +0.06(+1.62%)
Aug 29, 2022 3.750 3.802 3.700 3.700 22,541 -0.07(-1.86%)
Aug 26, 2022 3.920 3.970 3.690 3.770 27,936 -0.20(-5.04%)
Aug 25, 2022 3.870 3.990 3.860 3.970 5,618 +0.11(+2.85%)
Aug 24, 2022 3.900 3.950 3.818 3.860 13,002 +0.00(+0.00%)
Aug 23, 2022 3.890 3.909 3.840 3.860 10,929 +0.02(+0.52%)
Aug 22, 2022 3.890 3.940 3.800 3.840 16,347 -0.04(-1.03%)
Aug 19, 2022 3.910 3.990 3.860 3.880 10,264 -0.04(-1.02%)
Aug 18, 2022 3.910 4.000 3.910 3.920 10,956 -0.02(-0.51%)
Aug 17, 2022 4.080 4.094 3.910 3.940 18,314 -0.16(-3.90%)
Aug 16, 2022 4.200 4.200 4.100 4.100 23,423 -0.03(-0.73%)
Aug 15, 2022 4.020 4.200 4.020 4.130 20,317 -0.03(-0.72%)
Aug 12, 2022 4.110 4.240 4.060 4.160 42,690 +0.02(+0.48%)
Aug 11, 2022 4.060 4.150 4.000 4.140 17,001 +0.11(+2.86%)
Aug 10, 2022 4.109 4.109 3.970 4.025 44,736 +0.08(+1.90%)
Aug 09, 2022 4.080 4.120 3.902 3.950 23,203 -0.12(-2.95%)
Aug 08, 2022 4.140 4.140 4.000 4.070 21,718 +0.02(+0.49%)
Aug 05, 2022 3.940 4.110 3.900 4.050 48,922 +0.16(+4.11%)
Aug 04, 2022 3.672 3.900 3.650 3.890 19,227 +0.25(+6.87%)
Aug 03, 2022 3.690 3.830 3.600 3.640 51,539 +0.02(+0.55%)
Aug 02, 2022 3.500 3.650 3.500 3.620 35,581 +0.10(+2.84%)
Aug 01, 2022 3.520 3.550 3.461 3.520 17,981 -0.04(-1.12%)
Jul 29, 2022 3.750 3.760 3.530 3.560 14,342 -0.09(-2.47%)
Jul 28, 2022 3.730 3.730 3.600 3.650 8,586 -0.06(-1.62%)
Jul 27, 2022 3.660 3.710 3.590 3.710 10,893 +0.07(+1.92%)
Jul 26, 2022 3.690 3.780 3.580 3.640 31,238 -0.05(-1.36%)
Jul 25, 2022 3.870 3.970 3.650 3.690 31,653 -0.14(-3.66%)
Jul 22, 2022 3.800 3.860 3.760 3.830 18,225 +0.04(+1.06%)
Jul 21, 2022 3.800 3.850 3.732 3.790 20,572 +0.00(+0.00%)
Jul 20, 2022 3.840 3.900 3.780 3.790 24,179 +0.01(+0.26%)
Jul 19, 2022 4.200 4.210 3.660 3.780 100,011 -0.40(-9.46%)
Jul 18, 2022 4.240 4.423 4.150 4.175 14,304 +0.00(+0.12%)
Jul 15, 2022 4.130 4.170 4.100 4.170 7,262 +0.10(+2.46%)
Jul 14, 2022 4.200 4.200 3.660 4.070 42,108 -0.15(-3.55%)
Jul 13, 2022 4.150 4.259 4.100 4.220 12,117 +0.07(+1.69%)
Jul 12, 2022 4.150 4.270 4.010 4.150 28,191 -0.09(-2.12%)
Jul 11, 2022 4.400 4.400 4.170 4.240 16,084 -0.15(-3.42%)
Jul 08, 2022 4.430 4.478 4.300 4.390 23,826 -0.04(-0.90%)
Jul 07, 2022 4.300 4.460 4.300 4.430 52,327 +0.23(+5.48%)
Jul 06, 2022 4.120 4.250 4.110 4.200 18,673 +0.08(+1.94%)
Jul 05, 2022 4.000 4.150 3.955 4.120 19,539 +0.13(+3.26%)
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.