UK markets closed

Biophytis SA (BPTS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
8.57-0.56 (-6.13%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20218.898.898.238.578.571,858
15 Sept 20218.858.858.858.858.852,400
14 Sept 20218.909.008.658.858.8510,100
13 Sept 20218.938.938.938.938.93800
10 Sept 20219.429.429.429.429.42-
09 Sept 20219.429.429.429.429.42300
08 Sept 20219.309.429.309.429.42900
07 Sept 20218.858.858.858.858.85400
03 Sept 20219.309.309.309.309.30-
02 Sept 20219.169.609.169.309.301,400
01 Sept 20219.029.029.029.029.02-
31 Aug 20219.029.029.029.029.02-
30 Aug 20219.029.029.029.029.02-
27 Aug 20219.029.029.029.029.02-
26 Aug 20219.029.029.029.029.02300
25 Aug 20218.588.588.588.588.58-
24 Aug 20219.129.128.368.588.582,600
23 Aug 20218.519.018.368.448.448,900
20 Aug 20218.498.498.498.498.49-
19 Aug 20218.498.498.498.498.49-
18 Aug 20218.498.498.498.498.49-
17 Aug 20218.498.498.498.498.49500
16 Aug 20218.778.778.548.568.561,000
13 Aug 20218.568.568.548.548.54400
12 Aug 20218.438.438.438.438.43200
11 Aug 20218.708.708.708.708.70500
10 Aug 20218.688.708.208.208.20800
09 Aug 20218.708.708.708.708.70-
06 Aug 20218.708.708.708.708.70-
05 Aug 20218.708.708.708.708.70300
04 Aug 20218.778.778.408.698.691,900
03 Aug 20218.748.748.688.688.681,000
02 Aug 20219.509.988.519.079.0734,000
30 Jul 20218.608.608.608.608.60-
29 Jul 20218.608.608.608.608.60-
28 Jul 20218.608.608.608.608.60-
27 Jul 20218.608.608.608.608.60-
26 Jul 20218.608.608.608.608.60400
23 Jul 20218.408.408.408.408.40100
22 Jul 20218.408.408.408.408.40100
21 Jul 20218.408.408.408.408.40200
20 Jul 20218.408.468.408.408.401,300
19 Jul 20218.708.808.408.408.40700
16 Jul 20218.759.008.759.009.002,000
15 Jul 20219.009.248.609.249.242,100
14 Jul 20219.339.569.339.569.561,200
13 Jul 20219.439.709.439.709.701,100
12 Jul 202110.1010.6910.1010.6010.603,100
09 Jul 20219.049.049.049.049.04-
08 Jul 20219.049.049.049.049.04400
07 Jul 20219.049.049.049.049.04-
06 Jul 20219.509.509.049.049.0411,200
02 Jul 20219.7510.029.759.789.782,400
01 Jul 202110.0010.529.509.889.886,100
30 Jun 202110.6010.6410.2010.5910.593,600
29 Jun 202110.9910.9910.4010.5210.523,800
28 Jun 202110.7010.9010.4110.9010.901,200
25 Jun 202111.1011.3911.0311.0311.03900
24 Jun 202110.7010.7010.7010.7010.70-
23 Jun 202111.2011.2010.7010.7010.702,600
22 Jun 202110.6010.6410.6010.6410.64800
21 Jun 202111.1811.8710.2010.2010.2010,200
18 Jun 202112.0012.4111.6112.3512.3520,400
17 Jun 202110.6110.6110.6010.6010.601,900
16 Jun 202111.4411.4411.4411.4411.44400
15 Jun 202110.5611.4410.5611.4411.44400
14 Jun 202111.8911.8911.8911.8911.89-
11 Jun 202111.8911.8911.8911.8911.89200
10 Jun 202111.2511.2511.2511.2511.25-
09 Jun 202111.0411.2510.9711.2511.251,300
08 Jun 202111.2511.2510.3910.7510.7522,100
07 Jun 202111.2511.2511.2511.2511.25600
04 Jun 202111.3011.3011.3011.3011.30200
03 Jun 202113.0013.1711.0011.0011.0023,400
02 Jun 202111.0211.9611.0211.9511.95500
01 Jun 202111.0011.0011.0011.0011.00200
28 May 202111.2511.2511.2511.2511.25200
27 May 202110.9710.9710.9710.9710.97300
26 May 202111.6012.0711.5712.0712.071,700
25 May 202111.6011.6011.6011.6011.60-
24 May 202111.6011.6011.6011.6011.60-
21 May 202111.6011.6011.6011.6011.60-
20 May 202111.7011.9511.6011.6011.602,200
19 May 202111.9511.9511.9511.9511.95-
18 May 202111.9511.9511.9511.9511.95500
17 May 202111.8011.9011.8011.9011.901,200
14 May 202112.7012.7012.7012.7012.70-
13 May 202112.7012.7012.7012.7012.70-
12 May 202112.7012.7012.7012.7012.70-
11 May 202113.0013.0012.5012.7012.705,200
10 May 202113.0113.0513.0013.0013.001,700
07 May 202113.0013.0113.0013.0113.012,100
06 May 202113.1013.1013.1013.1013.10100
05 May 202112.9112.9112.9112.9112.91-
04 May 202112.9112.9112.9112.9112.91-
03 May 202112.9112.9112.9112.9112.91400
30 Apr 202113.0013.0013.0013.0013.00800
29 Apr 202113.5013.5013.5013.5013.50-
28 Apr 202113.5013.5013.5013.5013.50400
27 Apr 202115.0015.0015.0015.0015.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...