UK Markets close in 2 hrs 49 mins

Biophytis S.A. (BPTS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.1600+0.1500 (+14.85%)
At close: 03:57PM EDT
1.1000 -0.02 (-1.79%)
Pre-market: 08:37AM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022------
18 Aug 20221.00001.28600.93001.16001.1600289,400
17 Aug 20221.11001.11000.96001.04001.040022,600
16 Aug 20221.04001.12001.01001.07001.070018,000
15 Aug 20221.10001.25001.05001.13001.130068,200
12 Aug 20221.10001.11001.03001.07001.070025,000
11 Aug 20221.15001.15001.10001.12001.12006,800
10 Aug 20221.20001.20001.00001.12001.1200135,000
09 Aug 20221.09001.34001.06001.20001.200039,600
08 Aug 20221.02001.02000.92000.98500.98504,500
05 Aug 20221.27001.33001.10001.12001.120022,700
04 Aug 20221.04001.44001.04001.27401.274042,000
03 Aug 20221.04001.18001.00001.08001.080085,400
02 Aug 20220.90000.90000.90000.90000.90004,000
01 Aug 20220.84000.90700.84000.90000.900011,000
29 Jul 20220.87000.87000.87000.87000.8700400
28 Jul 20220.88000.88000.88000.88000.88001,300
27 Jul 20220.88000.88000.85000.88000.88004,500
26 Jul 20220.88600.90000.88600.90000.90001,600
25 Jul 20220.85000.90000.85000.87000.87003,700
22 Jul 20220.90000.96000.85000.96000.960015,300
21 Jul 20220.89000.89000.85000.87900.87909,900
20 Jul 20220.92000.92000.81000.90700.90704,600
19 Jul 20220.92000.92000.82800.92000.92005,500
18 Jul 20220.81000.94000.81000.87000.87001,600
15 Jul 20220.88000.88000.88000.88000.8800-
14 Jul 20220.88000.95000.88000.88000.88001,400
13 Jul 20221.00001.00000.97000.97000.97001,700
12 Jul 20220.90200.96500.89000.91000.910013,600
11 Jul 20220.93000.93000.90800.93000.93001,800
08 Jul 20220.93001.01500.92500.96400.96407,100
07 Jul 20220.93001.10000.93001.02001.02006,200
06 Jul 20220.95000.95000.91000.93000.93002,700
05 Jul 20220.94000.94000.91900.92800.92803,500
01 Jul 20221.00001.11000.93001.09001.09006,800
30 Jun 20221.28001.28001.05001.13001.13003,700
29 Jun 20221.20001.40001.20001.40001.4000800
28 Jun 20221.05001.05001.05001.05001.0500400
27 Jun 20220.98000.98000.98000.98000.9800600
24 Jun 20221.08001.08001.08001.08001.0800-
23 Jun 20221.06001.08001.06001.08001.08002,600
22 Jun 20221.11001.11001.11001.11001.1100-
21 Jun 20221.17001.27001.11001.11001.11003,500
17 Jun 20221.23001.40000.99001.00001.00004,200
16 Jun 20221.04001.04000.94001.03001.03001,400
15 Jun 20221.04001.04001.04001.04001.0400-
14 Jun 20221.03001.04000.95001.04001.04004,900
13 Jun 20221.10001.13001.04201.05001.050010,400
10 Jun 20221.17001.54001.10001.40001.400012,400
09 Jun 20221.12001.34501.05001.34501.34507,400
08 Jun 20221.24901.24901.18001.18001.18001,800
07 Jun 20221.26001.26001.26001.26001.2600-
06 Jun 20221.26001.26001.26001.26001.2600600
03 Jun 20221.14001.14001.14001.14001.14001,400
02 Jun 20221.29001.29001.29001.29001.2900300
01 Jun 20221.20001.20001.20001.20001.2000600
31 May 20221.27001.27001.27001.27001.2700300
27 May 20221.27001.27001.27001.27001.27001,600
26 May 20221.21701.27001.07001.27001.27003,300
25 May 20221.20001.20001.20001.20001.2000-
24 May 20221.05001.20001.00001.20001.20002,600
23 May 20221.40001.40001.40001.40001.4000400
20 May 20221.43001.43000.99901.16001.16003,700
19 May 20221.44001.44001.44001.44001.4400900
18 May 20221.44001.44001.44001.44001.44001,000
17 May 20221.37001.44501.10001.43001.43002,600
16 May 20221.41401.41401.32001.32001.32001,500
13 May 20221.50001.50001.50001.50001.5000-
12 May 20221.40401.52201.40001.50001.50001,500
11 May 20221.47001.47001.47001.47001.4700-
10 May 20221.40001.56001.40001.47001.47003,400
09 May 20221.40401.61501.40401.58001.580013,600
06 May 20221.45001.48001.43001.43001.43006,600
05 May 20221.46001.46001.45001.45001.45001,500
04 May 20221.59001.64001.48001.51001.510024,800
03 May 20221.34001.61001.34001.48001.48004,300
02 May 20221.40001.57001.40001.57001.57003,800
29 Apr 20221.51001.52501.41001.52501.52507,300
28 Apr 20221.75001.81001.46101.52101.52107,800
27 Apr 20221.50001.85001.50001.57901.579011,100
26 Apr 20221.65001.65001.50001.50001.50003,500
25 Apr 20221.80001.93001.50101.65001.650021,300
22 Apr 20221.80002.02001.80001.88001.880011,200
21 Apr 20222.10002.18002.05002.05002.050010,800
20 Apr 20222.15002.42002.00002.14002.140097,100
19 Apr 20221.80001.93001.80001.85001.85003,900
18 Apr 20221.89001.95001.89001.95001.9500200
14 Apr 20221.78001.96001.78001.96001.96001,400
13 Apr 20221.95801.96501.92001.92001.92003,100
12 Apr 20221.92002.03001.78001.80001.800010,500
11 Apr 20222.02002.05001.92001.92001.92003,800
08 Apr 20222.04002.07001.99002.05002.05006,200
07 Apr 20222.14002.23902.00002.08502.085054,300
06 Apr 20222.33302.57502.33302.52002.52007,000
05 Apr 20222.80002.80002.34002.51002.510021,500
04 Apr 20222.50003.36002.21002.57002.5700258,700
01 Apr 20222.60002.60001.85002.18002.180048,600
31 Mar 20222.60002.60002.60002.60002.6000-
30 Mar 20222.60402.60402.60002.60002.60001,300
29 Mar 20222.68502.68502.68502.68502.6850900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...