UK Markets closed

Biophytis SA (BPTS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
8.40-0.11 (-1.29%)
At close: 9:30AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20218.408.408.408.408.40-
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-
26 Apr 202114.8115.0014.8115.0015.00800
23 Apr 202113.8013.8013.8013.8013.80-
22 Apr 202113.0013.8013.0013.8013.80500
21 Apr 202113.0013.0013.0013.0013.001,300
20 Apr 202112.7812.7811.7712.6212.625,600
19 Apr 202112.4913.7512.4913.7513.75900
16 Apr 202112.0012.1512.0012.1412.14500
15 Apr 202112.7012.7012.7012.7012.70300
14 Apr 202113.8913.9012.5112.5112.51600
13 Apr 202112.0213.9212.0213.9213.928,800
12 Apr 202114.0814.0811.1611.7911.7917,000
09 Apr 202115.2115.2115.2115.2115.21-
08 Apr 202115.2115.2115.2115.2115.21-
07 Apr 202115.2115.2115.2115.2115.21-
06 Apr 202115.2115.2115.2115.2115.21-
05 Apr 202114.2615.2114.2615.2115.211,300
01 Apr 202113.5213.5213.2713.2713.27500
31 Mar 202112.8512.8512.8012.8012.806,300
30 Mar 202112.9712.9712.9712.9712.97200
29 Mar 202112.9812.9812.9812.9812.981,000
26 Mar 202113.3213.3212.8012.8012.802,200
25 Mar 202113.2813.4913.0213.0213.025,800
24 Mar 202113.8013.8013.4713.5113.516,100
23 Mar 202114.8314.8314.0514.0514.055,200
22 Mar 202115.1915.1915.1915.1915.19900
19 Mar 202115.7216.3015.7216.1216.123,500
18 Mar 202115.5715.6615.4415.6615.661,500
17 Mar 202115.3516.7215.3516.1516.1517,200
16 Mar 202115.0015.0014.2714.6014.602,200
15 Mar 202114.6114.6114.6114.6114.611,300
12 Mar 202114.8515.0414.6014.6014.601,100
11 Mar 202114.8514.8514.8514.8514.85300
10 Mar 202115.0015.1014.8214.8514.851,200
09 Mar 202115.0815.1615.0815.1315.131,900
08 Mar 202114.0414.0414.0414.0414.04700
05 Mar 202114.0114.4214.0114.4214.42700
04 Mar 202114.4514.6414.0114.6014.603,000
03 Mar 202115.1615.1614.6614.6614.661,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...