UK Markets close in 42 mins

Biophytis SA (BPTS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.6100-0.1500 (-3.15%)
As of 03:59PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20224.36005.04004.36004.61004.61005,600
21 Jan 20225.04005.35004.61004.61004.61009,600
20 Jan 20224.70004.70004.70004.70004.7000-
19 Jan 20224.70004.70004.70004.70004.7000-
18 Jan 20224.70004.70004.70004.70004.7000-
14 Jan 20224.70004.70004.70004.70004.7000300
13 Jan 20224.90004.90004.90004.90004.9000-
12 Jan 20224.90004.90004.90004.90004.9000-
11 Jan 20224.90004.90004.90004.90004.90001,700
10 Jan 20224.61005.00004.61004.95004.95002,700
07 Jan 20225.37005.37005.37005.37005.3700-
06 Jan 20225.37005.37005.37005.37005.3700-
05 Jan 20225.16005.37004.90005.37005.37002,200
04 Jan 20225.34005.34005.34005.34005.3400-
03 Jan 20225.34005.34005.34005.34005.3400-
31 Dec 20215.36505.36505.34005.34005.3400800
30 Dec 20215.40005.40004.89005.35705.35702,200
29 Dec 20215.49005.63005.22005.54005.54005,900
28 Dec 20214.90005.25004.90005.21005.21006,100
27 Dec 20214.95004.97004.86304.86304.8630500
23 Dec 20214.98005.01804.98005.01805.0180200
22 Dec 20215.08005.08005.08005.08005.0800700
21 Dec 20215.40005.40004.97005.06005.060035,200
20 Dec 20215.11705.11705.11705.11705.1170-
17 Dec 20215.11705.11705.11705.11705.1170200
16 Dec 20215.28505.28504.97004.97004.97001,100
15 Dec 20214.97004.97004.97004.97004.9700100
14 Dec 20215.04005.04005.04005.04005.0400300
13 Dec 20215.45005.56005.00405.23505.23502,200
10 Dec 20215.00005.22504.97004.98004.98004,200
09 Dec 20214.97005.06004.97005.06005.0600400
08 Dec 20214.97005.06404.97005.04005.0400700
07 Dec 20214.90005.08004.90005.08005.08005,200
06 Dec 20214.87005.37904.65005.37905.37903,600
03 Dec 20215.50005.50005.30005.34705.34701,100
02 Dec 20215.59005.92505.18005.58005.58004,600
01 Dec 20216.47106.50006.01006.30006.30002,400
30 Nov 20216.50006.75006.00006.10406.10408,300
29 Nov 20216.60007.04006.34006.74906.749030,600
26 Nov 20215.70005.76005.70005.76005.76001,400
24 Nov 20215.08905.38005.07905.36005.36002,600
23 Nov 20215.10005.10005.10005.10005.1000-
22 Nov 20215.10005.10005.10005.10005.1000300
19 Nov 20215.16905.16905.16905.16905.1690-
18 Nov 20215.05905.16905.05905.16905.16901,400
17 Nov 20215.41005.41005.28805.31005.31002,500
16 Nov 20215.87005.89005.73705.75005.7500900
15 Nov 20215.84006.20005.77605.89005.89004,600
12 Nov 20216.15006.15005.55005.59005.59002,700
11 Nov 20215.99006.25005.49305.90005.900012,900
10 Nov 20216.29006.29006.29006.29006.2900900
09 Nov 20216.15606.29006.06206.29006.29002,400
08 Nov 20216.77506.90006.14006.18006.18007,400
05 Nov 20216.06007.11006.06006.30006.300056,500
04 Nov 20216.30006.58006.03006.03006.030011,700
03 Nov 20216.01006.36406.00006.34006.34003,100
02 Nov 20216.45006.45006.00006.18006.18008,800
01 Nov 20216.00006.17806.00006.00006.00005,500
29 Oct 20216.30006.30006.02006.02006.0200800
28 Oct 20216.08306.08306.08306.08306.0830300
27 Oct 20216.00006.02006.00006.00006.00001,100
26 Oct 20216.27006.27006.27006.27006.2700-
25 Oct 20216.35006.95006.27006.27006.27005,000
22 Oct 20216.59007.00006.00006.09006.09003,500
21 Oct 20217.00007.00007.00007.00007.00002,500
20 Oct 20216.45006.82006.25006.82006.82001,400
19 Oct 20216.93006.93006.93006.93006.9300-
18 Oct 20216.93006.93006.93006.93006.9300-
15 Oct 20216.93006.93006.93006.93006.9300-
14 Oct 20216.93006.93006.93006.93006.9300-
13 Oct 20216.93006.93006.93006.93006.9300300
12 Oct 20216.90006.93006.90006.93006.93007,800
11 Oct 20217.00007.00007.00007.00007.0000-
08 Oct 20217.00007.00007.00007.00007.00001,100
07 Oct 20217.99007.99007.76307.82807.8280700
06 Oct 20218.37008.37008.37008.37008.3700-
05 Oct 20218.37008.37008.37008.37008.3700-
04 Oct 20218.37008.37008.37008.37008.3700-
01 Oct 20218.37008.37008.37008.37008.3700200
30 Sept 20219.30009.58808.28508.65008.65006,300
29 Sept 20218.99009.53008.99009.12009.12003,500
28 Sept 20217.93007.93007.93007.93007.9300-
27 Sept 20217.93007.93007.93007.93007.9300200
24 Sept 20218.10008.10008.10008.10008.1000-
23 Sept 20218.10008.10008.10008.10008.1000200
22 Sept 20218.10008.10008.10008.10008.1000200
21 Sept 20217.95207.95207.95207.95207.9520-
20 Sept 20218.00008.00007.89507.95207.95202,700
17 Sept 20218.57008.57008.57008.57008.5700-
16 Sept 20218.89008.93308.23008.57008.57001,900
15 Sept 20218.85008.85008.85008.85008.85002,400
14 Sept 20218.90009.00008.65008.85008.850010,100
13 Sept 20218.93008.93008.93008.93008.9300800
10 Sept 20219.42009.42009.42009.42009.4200-
09 Sept 20219.42009.42009.42009.42009.4200300
08 Sept 20219.30009.42009.30009.42009.4200900
07 Sept 20218.85008.85008.85008.85008.8500400
03 Sept 20219.30009.30009.30009.30009.3000-
02 Sept 20219.16009.60009.16009.30009.30001,400
01 Sept 20219.02009.02009.02009.02009.0200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...