UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) CRUDE OIL
79.14 +0.14 (+0.18%) GOLD FUTURES
2,314.80 +3.80 (+0.16%) DOW
38,232.80 +329.51 (+0.87%) Bitcoin GBP
47,216.53 +639.38 (+1.37%) CMC Crypto 200
1,277.07 +6.33 (+0.50%)
Biophytis S.A. (BPTS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 108 |
| 30 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 29 Apr 2024 | 8.50 | 9.94 | 8.50 | 9.10 | 9.10 | 4,374 |
| 26 Apr 2024 | 8.05 | 10.25 | 5.44 | 8.50 | 8.50 | 5,571 |
| 25 Apr 2024 | 8.24 | 8.96 | 8.05 | 8.22 | 8.22 | 18,549 |
| 24 Apr 2024 | 9.74 | 10.18 | 9.12 | 9.70 | 9.70 | 5,706 |
| 23 Apr 2024 | 8.47 | 10.19 | 8.47 | 10.19 | 10.19 | 9,457 |
| 23 Apr 2024 | 1:40 Stock split | |||||
| 22 Apr 2024 | 11.20 | 11.20 | 8.97 | 9.82 | 9.82 | 8,834 |
| 19 Apr 2024 | 11.60 | 12.00 | 11.24 | 11.60 | 11.60 | 4,568 |
| 18 Apr 2024 | 11.60 | 14.36 | 10.80 | 13.04 | 13.04 | 8,810 |
| 17 Apr 2024 | 11.62 | 11.62 | 10.64 | 11.62 | 11.62 | 1,245 |
| 16 Apr 2024 | 11.21 | 12.80 | 10.68 | 11.62 | 11.62 | 3,739 |
| 15 Apr 2024 | 12.46 | 13.99 | 11.32 | 13.24 | 13.24 | 7,167 |
| 12 Apr 2024 | 12.40 | 13.64 | 12.10 | 13.40 | 13.40 | 6,933 |
| 11 Apr 2024 | 12.80 | 14.00 | 11.22 | 13.18 | 13.18 | 6,924 |
| 10 Apr 2024 | 15.14 | 15.14 | 13.10 | 13.40 | 13.40 | 19,623 |
| 09 Apr 2024 | 18.00 | 18.80 | 13.60 | 16.70 | 16.70 | 350,036 |
| 08 Apr 2024 | 13.30 | 13.30 | 12.56 | 12.80 | 12.80 | 24,144 |
| 05 Apr 2024 | 13.60 | 14.02 | 13.52 | 13.76 | 13.76 | 705 |
| 04 Apr 2024 | 14.40 | 14.65 | 13.40 | 13.92 | 13.92 | 671 |
| 03 Apr 2024 | 14.55 | 14.55 | 12.76 | 13.63 | 13.63 | 1,016 |
| 02 Apr 2024 | 14.54 | 15.48 | 14.36 | 14.41 | 14.41 | 177 |
| 01 Apr 2024 | 15.02 | 15.03 | 13.60 | 14.40 | 14.40 | 1,549 |
| 28 Mar 2024 | 14.40 | 15.50 | 13.80 | 14.04 | 14.04 | 1,389 |
| 27 Mar 2024 | 13.64 | 14.90 | 13.64 | 14.00 | 14.00 | 1,274 |
| 26 Mar 2024 | 14.28 | 16.36 | 14.12 | 15.20 | 15.20 | 3,780 |
| 25 Mar 2024 | 14.52 | 15.98 | 13.83 | 15.03 | 15.03 | 22,029 |
| 22 Mar 2024 | 14.40 | 16.34 | 14.40 | 15.28 | 15.28 | 1,518 |
| 21 Mar 2024 | 16.00 | 16.00 | 14.80 | 15.78 | 15.78 | 2,434 |
| 20 Mar 2024 | 14.20 | 18.75 | 14.20 | 17.74 | 17.74 | 20,399 |
| 19 Mar 2024 | 14.00 | 15.20 | 13.32 | 15.19 | 15.19 | 1,292 |
| 18 Mar 2024 | 16.76 | 16.76 | 14.80 | 16.28 | 16.28 | 4,214 |
| 15 Mar 2024 | 17.53 | 19.16 | 17.20 | 19.14 | 19.14 | 68 |
| 14 Mar 2024 | 18.76 | 18.76 | 17.19 | 18.56 | 18.56 | 685 |
| 13 Mar 2024 | 18.80 | 19.47 | 18.76 | 19.47 | 19.47 | 528 |
| 12 Mar 2024 | 18.76 | 19.54 | 18.76 | 19.54 | 19.54 | 316 |
| 11 Mar 2024 | 19.00 | 19.00 | 17.69 | 19.00 | 19.00 | 55 |
| 08 Mar 2024 | 18.40 | 18.40 | 17.52 | 18.20 | 18.20 | 674 |
| 07 Mar 2024 | 19.22 | 19.22 | 18.27 | 19.00 | 19.00 | 115 |
| 06 Mar 2024 | 17.38 | 19.52 | 17.37 | 19.23 | 19.23 | 552 |
| 05 Mar 2024 | 19.58 | 19.58 | 16.70 | 16.70 | 16.70 | 230 |
| 04 Mar 2024 | 16.89 | 19.20 | 16.89 | 18.27 | 18.27 | 800 |
| 01 Mar 2024 | 18.40 | 21.11 | 18.00 | 18.40 | 18.40 | 1,493 |
| 29 Feb 2024 | 22.00 | 22.00 | 18.02 | 19.60 | 19.60 | 3,462 |
| 28 Feb 2024 | 19.80 | 24.00 | 16.00 | 23.84 | 23.84 | 27,529 |
| 27 Feb 2024 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 177 |
| 26 Feb 2024 | 20.16 | 20.60 | 19.20 | 20.60 | 20.60 | 52 |
| 23 Feb 2024 | 20.00 | 20.80 | 19.20 | 20.80 | 20.80 | 99 |
| 22 Feb 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 63 |
| 21 Feb 2024 | 21.60 | 21.60 | 19.20 | 20.00 | 20.00 | 80 |
| 20 Feb 2024 | 20.00 | 21.48 | 19.20 | 20.38 | 20.38 | 137 |
| 16 Feb 2024 | 19.60 | 22.33 | 18.97 | 21.24 | 21.24 | 198 |
| 15 Feb 2024 | 20.77 | 22.60 | 17.21 | 22.33 | 22.33 | 1,283 |
| 14 Feb 2024 | 17.21 | 18.40 | 17.21 | 18.40 | 18.40 | 370 |
| 13 Feb 2024 | 17.22 | 19.27 | 17.22 | 19.16 | 19.16 | 166 |
| 12 Feb 2024 | 19.60 | 19.60 | 18.40 | 19.60 | 19.60 | 156 |
| 09 Feb 2024 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | 74 |
| 08 Feb 2024 | 19.60 | 19.60 | 18.38 | 19.60 | 19.60 | 57 |
| 07 Feb 2024 | 19.20 | 19.60 | 18.00 | 19.56 | 19.56 | 145 |
| 06 Feb 2024 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | 91 |
| 05 Feb 2024 | 18.07 | 19.51 | 18.07 | 18.44 | 18.44 | 26 |
| 02 Feb 2024 | 19.24 | 20.80 | 18.01 | 18.41 | 18.41 | 522 |
| 01 Feb 2024 | 20.24 | 20.24 | 18.00 | 19.60 | 19.60 | 38 |
| 31 Jan 2024 | 20.01 | 20.01 | 18.00 | 19.60 | 19.60 | 371 |
| 30 Jan 2024 | 20.31 | 21.47 | 19.65 | 20.48 | 20.48 | 81 |
| 29 Jan 2024 | 21.40 | 22.04 | 20.00 | 21.60 | 21.60 | 127 |
| 26 Jan 2024 | 19.60 | 21.60 | 19.60 | 20.00 | 20.00 | 267 |
| 25 Jan 2024 | 20.80 | 21.20 | 18.31 | 19.60 | 19.60 | 320 |
| 24 Jan 2024 | 21.34 | 21.35 | 20.00 | 20.01 | 20.01 | 93 |
| 23 Jan 2024 | 19.64 | 21.35 | 19.64 | 21.35 | 21.35 | 35 |
| 22 Jan 2024 | 18.68 | 22.40 | 18.63 | 21.63 | 21.63 | 524 |
| 19 Jan 2024 | 21.14 | 21.60 | 20.04 | 20.09 | 20.09 | 381 |
| 18 Jan 2024 | 22.44 | 22.80 | 22.00 | 22.42 | 22.42 | 213 |
| 17 Jan 2024 | 25.20 | 25.20 | 22.80 | 22.80 | 22.80 | 140 |
| 16 Jan 2024 | 24.04 | 24.80 | 24.00 | 24.00 | 24.00 | 186 |
| 12 Jan 2024 | 24.68 | 24.68 | 23.49 | 24.04 | 24.04 | 469 |
| 11 Jan 2024 | 24.16 | 25.31 | 24.16 | 25.31 | 25.31 | 497 |
| 10 Jan 2024 | 25.58 | 26.36 | 25.12 | 25.58 | 25.58 | 69 |
| 09 Jan 2024 | 25.60 | 25.60 | 24.44 | 24.48 | 24.48 | 142 |
| 08 Jan 2024 | 26.31 | 26.40 | 25.63 | 25.63 | 25.63 | 61 |
| 05 Jan 2024 | 25.20 | 26.40 | 24.16 | 26.31 | 26.31 | 255 |
| 04 Jan 2024 | 25.53 | 25.60 | 24.20 | 24.44 | 24.44 | 214 |
| 03 Jan 2024 | 26.00 | 26.00 | 25.60 | 25.98 | 25.98 | 226 |
| 02 Jan 2024 | 27.20 | 27.20 | 25.60 | 26.76 | 26.76 | 335 |
| 29 Dec 2023 | 27.06 | 27.49 | 26.50 | 26.83 | 26.83 | 466 |
| 28 Dec 2023 | 28.33 | 29.61 | 28.24 | 29.10 | 29.10 | 698 |
| 27 Dec 2023 | 29.26 | 31.96 | 28.84 | 29.44 | 29.44 | 1,616 |
| 26 Dec 2023 | 33.80 | 34.24 | 30.00 | 32.00 | 32.00 | 345 |
| 22 Dec 2023 | 27.58 | 33.04 | 25.60 | 32.16 | 32.16 | 2,573 |
| 21 Dec 2023 | 28.80 | 28.80 | 27.60 | 28.80 | 28.80 | 835 |
| 20 Dec 2023 | 29.00 | 32.04 | 25.60 | 28.42 | 28.42 | 13,273 |
| 19 Dec 2023 | 31.64 | 32.00 | 20.00 | 25.30 | 25.30 | 2,116 |
| 18 Dec 2023 | 35.60 | 37.11 | 28.40 | 31.62 | 31.62 | 5,216 |
| 15 Dec 2023 | 27.40 | 39.20 | 27.20 | 34.04 | 34.04 | 16,026 |
| 14 Dec 2023 | 26.00 | 26.48 | 24.60 | 25.84 | 25.84 | 91 |
| 13 Dec 2023 | 25.59 | 25.59 | 24.44 | 25.49 | 25.49 | 171 |
| 12 Dec 2023 | 24.80 | 26.58 | 24.80 | 25.20 | 25.20 | 65 |
| 11 Dec 2023 | 24.09 | 27.60 | 24.09 | 27.60 | 27.60 | 509 |
| 08 Dec 2023 | 24.04 | 28.80 | 24.04 | 28.00 | 28.00 | 202 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.