UK markets closed

Bio-Path Holdings, Inc. (BPTH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.6100-0.0500 (-1.88%)
At close: 04:00PM EDT
2.5900 -0.02 (-0.77%)
After hours: 07:56PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.55002.82002.55002.61002.6100276,821
02 May 20242.76002.80002.57002.66002.660052,200
01 May 20242.77002.80002.61002.76002.760041,800
30 Apr 20242.84002.85002.68002.83002.830062,500
29 Apr 20242.63002.88002.63002.85002.850086,600
26 Apr 20242.64002.80002.45002.68002.6800117,100
25 Apr 20242.49002.75002.35002.64002.6400160,300
24 Apr 20242.65002.79002.46002.49002.4900165,000
23 Apr 20242.81002.85002.60002.69002.6900321,100
22 Apr 20243.85003.95002.85002.92002.9200869,600
19 Apr 20244.25004.57003.80004.29004.29002,128,700
18 Apr 20245.41007.67003.56004.20004.200083,537,400
17 Apr 20243.19003.47002.87003.24003.2400745,200
16 Apr 20242.88003.15002.71003.05003.050015,900
15 Apr 20243.11003.42002.94002.94002.940016,300
12 Apr 20243.10003.24003.00003.05003.050022,800
11 Apr 20243.47003.48003.02003.15003.150057,200
10 Apr 20243.72003.79003.40003.46003.460052,600
09 Apr 20243.90004.10003.79003.82003.820037,200
08 Apr 20244.21004.35003.85003.89003.890026,500
05 Apr 20244.34004.40004.20004.21004.210011,700
04 Apr 20244.35004.69004.23004.30004.300010,900
03 Apr 20244.22004.40004.22004.30004.300019,000
02 Apr 20244.55004.69004.23004.24004.240018,000
01 Apr 20244.10005.34004.10004.60004.6000101,200
28 Mar 20244.14004.24004.01004.12004.120046,100
27 Mar 20244.14004.14004.00004.04004.040011,400
26 Mar 20243.73004.32003.51004.02004.020039,500
25 Mar 20244.59005.33003.73003.78003.7800132,700
22 Mar 20244.55004.55004.25004.36004.36006,400
21 Mar 20244.35004.62004.27004.28004.28009,900
20 Mar 20244.79004.79004.01004.35004.350024,800
19 Mar 20244.76004.96004.51004.56004.560016,600
18 Mar 20244.78005.50004.41004.86004.860034,200
15 Mar 20245.05005.41004.60004.60004.600024,800
14 Mar 20245.14005.49005.03005.34005.340022,400
13 Mar 20245.17005.66005.00005.41005.410084,400
12 Mar 20245.11007.50005.11005.61005.6100405,900
11 Mar 20245.51006.03005.20005.25005.250021,800
08 Mar 20246.04006.06005.50005.83005.830027,600
07 Mar 20246.34006.34005.92006.23006.230025,600
06 Mar 20246.94006.94006.32006.44006.440027,600
05 Mar 20246.32006.83006.11006.31006.310023,800
04 Mar 20246.00006.58005.90006.23006.230015,200
01 Mar 20246.09006.24005.95006.05006.05008,400
29 Feb 20245.97006.16005.68006.08006.080033,600
28 Feb 20245.07006.59004.60006.03006.030061,200
27 Feb 20245.73006.00005.06005.11005.110019,400
26 Feb 20245.56006.12005.55005.80005.800010,500
23 Feb 20246.40007.00005.67005.85005.850041,800
23 Feb 20241:20 Stock split
22 Feb 20248.80009.80007.00007.20007.200030,750
21 Feb 20248.20009.80008.20008.80008.800050,900
20 Feb 20248.80009.60008.40008.80008.80003,800
16 Feb 20249.00009.60008.60008.60008.60001,305
15 Feb 20249.00009.80008.60008.80008.80001,945
14 Feb 20249.00009.80009.00009.00009.00001,620
13 Feb 20248.60009.80008.60009.00009.0000795
12 Feb 20249.60009.60009.00009.20009.20001,975
09 Feb 20248.80009.40008.20009.00009.00005,125
08 Feb 20249.200010.00008.80009.00009.00004,920
07 Feb 20249.40009.80008.80009.20009.20006,690
06 Feb 20248.60009.80008.20009.40009.400011,315
05 Feb 20248.40008.80008.40008.60008.60001,540
02 Feb 20248.60009.00008.20008.40008.40002,140
01 Feb 20248.60009.20008.60008.60008.60003,010
31 Jan 20248.20008.80008.20008.20008.20004,375
30 Jan 20248.60009.40008.40008.60008.60002,760
29 Jan 20249.60009.60008.40008.80008.80004,040
26 Jan 20249.20009.40008.40009.40009.40005,035
25 Jan 20249.20009.40009.00009.20009.20003,140
24 Jan 20248.20009.20008.00009.00009.00007,440
23 Jan 20248.80008.80008.00008.20008.20002,260
22 Jan 20248.40008.80007.60008.20008.20003,235
19 Jan 20248.20008.60008.00008.20008.20008,615
18 Jan 20248.60008.60007.80008.40008.40004,620
17 Jan 20249.80009.80008.60008.60008.60001,015
16 Jan 202410.600010.80009.20009.20009.20001,975
12 Jan 202410.200010.600010.000010.000010.00006,380
11 Jan 202411.400011.600010.200010.200010.20006,035
10 Jan 202410.800012.000010.800011.200011.200012,455
09 Jan 202410.600010.800010.200010.600010.60005,625
08 Jan 202411.000011.000010.200010.600010.60003,220
05 Jan 202410.200011.00009.400011.000011.00006,910
04 Jan 20249.800010.00009.600010.000010.0000680
03 Jan 20249.600010.00009.40009.80009.80001,675
02 Jan 20249.200010.20009.20009.80009.80003,235
29 Dec 20239.400010.00009.20009.20009.20005,980
28 Dec 202310.000010.80009.20009.80009.80003,455
27 Dec 20239.600010.80009.400010.200010.20007,310
26 Dec 20239.400010.00009.20009.80009.80002,080
22 Dec 20238.600011.00008.400010.200010.200013,060
21 Dec 20239.00009.00008.20008.80008.80001,975
20 Dec 20239.00009.20008.00008.40008.40003,790
19 Dec 20239.80009.80007.20009.20009.20006,475
18 Dec 20239.80009.80009.20009.40009.40003,140
15 Dec 20239.600010.20009.20009.40009.400014,145
14 Dec 202311.000011.00009.40009.80009.80005,675
13 Dec 20239.800010.40009.40009.80009.80002,030
12 Dec 202310.000010.80009.00009.40009.40003,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...