Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biophytis Sa ADR (NQ: BPTS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.6300 0.6300 0.5981 0.5981 866 -0.03(-5.06%)
Sep 29, 2022 0.6350 0.6350 0.5900 0.6300 961 -0.01(-0.79%)
Sep 28, 2022 0.5950 0.6351 0.5901 0.6350 11,708 +0.05(+9.35%)
Sep 27, 2022 0.5800 0.5998 0.5800 0.5807 10,572 +0.01(+2.43%)
Sep 26, 2022 0.6500 0.6500 0.5600 0.5669 17,713 -0.07(-11.50%)
Sep 23, 2022 0.6400 0.6550 0.6400 0.6406 11,602 -0.02(-2.94%)
Sep 22, 2022 0.7106 0.7106 0.6600 0.6600 8,567 -0.05(-7.12%)
Sep 21, 2022 0.7000 0.7631 0.7000 0.7106 17,755 -0.03(-3.62%)
Sep 20, 2022 0.7305 0.7658 0.7105 0.7373 23,718 +0.03(+3.60%)
Sep 19, 2022 0.7405 0.7587 0.7105 0.7117 65,919 +0.01(+1.60%)
Sep 16, 2022 0.7500 0.7575 0.7005 0.7005 22,681 -0.06(-7.72%)
Sep 15, 2022 0.7600 0.7852 0.7505 0.7591 51,234 +0.03(+4.66%)
Sep 14, 2022 0.8100 0.8100 0.7210 0.7253 59,007 -0.03(-3.63%)
Sep 13, 2022 0.8499 0.8499 0.7500 0.7526 145,490 -0.05(-5.92%)
Sep 12, 2022 0.7400 0.8400 0.7429 0.8000 110,751 -0.02(-2.96%)
Sep 09, 2022 0.8900 0.8900 0.7801 0.8244 269,137 -0.09(-9.79%)
Sep 08, 2022 1.000 0.9990 0.9000 0.9139 427,217 -0.20(-17.67%)
Sep 07, 2022 1.110 1.270 1.010 1.110 8,228,968 +0.17(+18.09%)
Sep 06, 2022 0.9400 0.9400 0.9400 0.9400 512 -0.00(-0.51%)
Sep 02, 2022 0.9500 0.9500 0.9448 0.9448 3,698 +0.01(+0.53%)
Sep 01, 2022 1.000 1.000 0.8501 0.9398 44,428 -0.06(-5.84%)
Aug 31, 2022 1.100 1.100 0.9000 0.9981 38,623 -0.02(-2.15%)
Aug 30, 2022 1.000 1.040 1.000 1.020 40,734 -0.01(-0.97%)
Aug 29, 2022 1.040 1.060 0.9800 1.030 33,837 -0.04(-3.74%)
Aug 26, 2022 1.010 1.095 0.9562 1.070 136,161 +0.05(+5.04%)
Aug 25, 2022 1.000 1.020 1.000 1.019 1,452 -0.01(-1.10%)
Aug 24, 2022 0.9612 1.070 0.9612 1.030 43,515 +0.02(+1.98%)
Aug 23, 2022 1.020 1.020 0.9623 1.010 10,810 -0.02(-1.94%)
Aug 22, 2022 1.070 1.070 0.9000 1.030 17,656 -0.04(-3.74%)
Aug 19, 2022 1.020 1.110 0.9400 1.070 68,592 -0.09(-7.76%)
Aug 18, 2022 1.000 1.286 0.9300 1.160 289,510 +0.12(+11.55%)
Aug 17, 2022 1.110 1.110 0.9600 1.040 22,566 -0.03(-2.81%)
Aug 16, 2022 1.040 1.120 1.010 1.070 18,170 -0.06(-5.31%)
Aug 15, 2022 1.100 1.250 1.050 1.130 68,222 +0.06(+5.61%)
Aug 12, 2022 1.100 1.110 1.030 1.070 25,100 -0.05(-4.46%)
Aug 11, 2022 1.150 1.150 1.100 1.120 6,876 +0.00(+0.00%)
Aug 10, 2022 1.200 1.200 1.000 1.120 135,045 -0.08(-6.67%)
Aug 09, 2022 1.090 1.340 1.060 1.200 39,559 +0.21(+21.83%)
Aug 08, 2022 1.020 1.020 0.9200 0.9850 4,517 -0.14(-12.05%)
Aug 05, 2022 1.270 1.330 1.100 1.120 22,724 -0.15(-12.07%)
Aug 04, 2022 1.040 1.440 1.040 1.274 42,192 +0.19(+17.92%)
Aug 03, 2022 1.040 1.180 0.9999 1.080 85,394 +0.18(+20.01%)
Aug 02, 2022 0.9000 0.9000 0.9000 0.9000 3,783 +0.00(+0.00%)
Aug 01, 2022 0.8400 0.9069 0.8400 0.9000 10,977 +0.03(+3.45%)
Jul 29, 2022 0.8700 0.8700 0.8700 0.8700 359 -0.01(-1.13%)
Jul 28, 2022 0.8799 0.8799 0.8799 0.8799 1,334 -0.00(-0.01%)
Jul 27, 2022 0.8800 0.8800 0.8500 0.8800 4,499 -0.02(-2.21%)
Jul 26, 2022 0.8859 0.9000 0.8859 0.8999 1,638 +0.03(+3.41%)
Jul 25, 2022 0.8500 0.8999 0.8500 0.8702 3,731 -0.09(-9.35%)
Jul 22, 2022 0.9000 0.9600 0.8500 0.9600 15,377 +0.08(+9.24%)
Jul 21, 2022 0.8900 0.8900 0.8500 0.8788 9,880 -0.03(-3.15%)
Jul 20, 2022 0.9200 0.9199 0.8100 0.9074 4,726 -0.01(-1.36%)
Jul 19, 2022 0.9199 0.9199 0.8275 0.9199 5,623 +0.05(+5.74%)
Jul 18, 2022 0.8100 0.9400 0.8100 0.8700 1,588 -0.01(-1.11%)
Jul 14, 2022 0.8798 100 -0.09(-9.30%)
Jul 13, 2022 1.000 1.000 0.9700 0.9700 1,718 +0.06(+6.59%)
Jul 12, 2022 0.9000 0.9650 0.8900 0.9100 13,750 -0.02(-2.15%)
Jul 11, 2022 0.9300 0.9300 0.9080 0.9300 1,771 -0.03(-3.54%)
Jul 08, 2022 0.9300 1.015 0.9250 0.9641 7,091 -0.06(-5.48%)
Jul 07, 2022 0.9300 1.100 0.9300 1.020 6,170 +0.09(+9.68%)
Jul 06, 2022 0.9500 0.9500 0.9100 0.9300 2,687 +0.00(+0.26%)
Jul 05, 2022 0.9400 0.9401 0.9192 0.9276 3,514 -0.16(-14.90%)
Jul 01, 2022 1.000 1.110 0.9296 1.090 6,761 -0.04(-3.54%)
Jun 30, 2022 1.280 1.280 1.050 1.130 3,740 -0.27(-19.29%)
Jun 29, 2022 1.200 1.400 1.200 1.400 754 +0.35(+33.33%)
Jun 28, 2022 1.050 1.050 1.050 1.050 418 +0.07(+7.14%)
Jun 27, 2022 0.9800 0.9800 0.9800 0.9800 573 -0.10(-9.26%)
Jun 23, 2022 1.080 34 -0.03(-2.70%)
Jun 21, 2022 1.110 12 +0.11(+11.00%)
Jun 17, 2022 1.230 1.400 0.9900 1.000 4,166 -0.03(-2.91%)
Jun 16, 2022 1.040 1.040 0.9400 1.030 1,413 -0.01(-0.96%)
Jun 14, 2022 1.040 50 -0.01(-0.95%)
Jun 13, 2022 1.100 1.130 1.042 1.050 10,403 -0.35(-25.00%)
Jun 10, 2022 1.170 1.540 1.100 1.400 12,439 +0.05(+4.07%)
Jun 09, 2022 1.120 1.345 1.050 1.345 7,364 +0.17(+14.01%)
Jun 08, 2022 1.250 1.249 1.180 1.180 1,783 -0.08(-6.35%)
Jun 06, 2022 1.260 191 +0.12(+10.53%)
Jun 03, 2022 1.140 1.140 1.140 1.140 1,577 -0.15(-11.63%)
Jun 02, 2022 1.290 1.290 1.290 1.290 311 +0.09(+7.50%)
Jun 01, 2022 1.200 1.200 1.200 1.200 602 -0.07(-5.51%)
May 27, 2022 1.270 254 +0.00(+0.00%)
May 26, 2022 1.220 1.270 1.070 1.270 3,257 +0.07(+5.83%)
May 24, 2022 1.200 85 -0.20(-14.29%)
May 23, 2022 1.400 1.400 1.400 1.400 371 +0.24(+20.69%)
May 20, 2022 1.430 1.430 0.9988 1.160 3,741 -0.28(-19.44%)
May 18, 2022 1.440 902 +0.01(+0.70%)
May 17, 2022 1.370 1.445 1.100 1.430 2,622 +0.11(+8.33%)
May 16, 2022 1.410 1.414 1.320 1.320 1,485 -0.18(-12.00%)
May 12, 2022 1.500 101 +0.03(+2.04%)
May 10, 2022 1.470 28 -0.11(-6.96%)
May 09, 2022 1.404 1.615 1.404 1.580 13,592 +0.15(+10.49%)
May 06, 2022 1.450 1.480 1.430 1.430 6,741 -0.02(-1.38%)
May 05, 2022 1.460 1.460 1.450 1.450 1,491 -0.06(-3.97%)
May 04, 2022 1.590 1.640 1.480 1.510 24,787 +0.03(+2.03%)
May 03, 2022 1.340 1.610 1.340 1.480 4,287 -0.09(-5.73%)
May 02, 2022 1.400 1.570 1.400 1.570 3,777 +0.05(+2.95%)
Apr 29, 2022 1.510 1.525 1.410 1.525 7,342 +0.00(+0.25%)
Apr 28, 2022 1.750 1.810 1.461 1.521 7,920 -0.06(-3.64%)
Apr 27, 2022 1.500 1.850 1.500 1.579 11,283 +0.08(+5.24%)
Apr 26, 2022 1.650 1.650 1.500 1.500 3,548 -0.15(-9.09%)
Apr 25, 2022 1.800 1.930 1.501 1.650 21,233 -0.23(-12.24%)
Apr 22, 2022 1.800 2.020 1.800 1.880 11,156 -0.17(-8.29%)
Apr 21, 2022 2.100 2.180 2.050 2.050 10,767 -0.09(-4.20%)
Apr 20, 2022 2.150 2.420 2.000 2.140 97,107 +0.29(+15.67%)
Apr 19, 2022 1.800 1.930 1.800 1.850 3,892 -0.10(-5.12%)
Apr 18, 2022 1.890 1.950 1.890 1.950 240 -0.01(-0.52%)
Apr 14, 2022 1.780 1.960 1.780 1.960 1,435 +0.04(+2.08%)
Apr 13, 2022 1.958 1.965 1.920 1.920 3,060 +0.12(+6.67%)
Apr 12, 2022 1.920 2.030 1.780 1.800 10,485 -0.12(-6.25%)
Apr 11, 2022 2.020 2.050 1.920 1.920 3,780 -0.13(-6.34%)
Apr 08, 2022 2.040 2.070 1.990 2.050 6,152 -0.04(-1.68%)
Apr 07, 2022 2.140 2.239 2.000 2.085 54,356 -0.44(-17.26%)
Apr 06, 2022 2.333 2.575 2.333 2.520 6,989 +0.01(+0.40%)
Apr 05, 2022 2.800 2.800 2.340 2.510 21,439 -0.06(-2.33%)
Apr 04, 2022 2.500 3.360 2.210 2.570 258,843 +0.39(+17.89%)
Apr 01, 2022 2.600 2.600 1.850 2.180 48,597 -0.42(-16.15%)
Mar 30, 2022 2.600 101 -0.08(-3.17%)
Mar 29, 2022 2.685 2.685 2.685 2.685 873 -0.04(-1.29%)
Mar 24, 2022 2.720 27 -0.01(-0.37%)
Mar 23, 2022 2.750 2.800 2.680 2.730 21,219 -0.23(-7.67%)
Mar 21, 2022 2.957 255 +0.34(+12.85%)
Mar 18, 2022 2.620 2.620 2.620 2.620 227 -0.02(-0.76%)
Mar 16, 2022 2.640 40 -0.12(-4.35%)
Mar 15, 2022 2.795 2.795 2.750 2.760 1,560 -0.07(-2.30%)
Mar 14, 2022 2.550 3.031 2.540 2.825 3,800 +0.33(+13.00%)
Mar 11, 2022 2.550 2.590 2.500 2.500 1,212 -0.26(-9.42%)
Mar 09, 2022 2.760 25 +0.23(+9.09%)
Mar 07, 2022 2.530 156 -0.18(-6.47%)
Mar 04, 2022 2.700 2.900 2.580 2.705 2,278 -0.37(-12.10%)
Mar 02, 2022 3.078 14 -0.09(-2.92%)
Mar 01, 2022 3.160 3.300 3.000 3.170 1,222 -0.13(-3.94%)
Feb 25, 2022 3.300 116 -0.03(-0.90%)
Feb 24, 2022 3.430 3.660 3.200 3.330 1,452 -0.46(-12.08%)
Feb 23, 2022 4.010 4.010 3.610 3.787 2,566 -0.22(-5.55%)
Feb 22, 2022 4.260 4.260 4.010 4.010 5,210 -0.32(-7.39%)
Feb 18, 2022 4.330 0 -0.17(-3.78%)
Feb 17, 2022 4.520 4.520 4.500 4.500 856 +0.09(+1.94%)
Feb 16, 2022 4.560 4.560 4.400 4.414 3,776 +0.01(+0.32%)
Feb 15, 2022 4.480 4.570 4.400 4.400 3,580 +0.04(+0.92%)
Feb 14, 2022 4.450 4.470 4.360 4.360 1,998 -0.02(-0.46%)
Feb 11, 2022 4.530 4.620 4.300 4.380 6,866 -0.19(-4.16%)
Feb 10, 2022 4.640 4.690 4.260 4.570 8,983 +0.01(+0.22%)
Feb 09, 2022 4.750 4.750 4.450 4.560 4,743 -0.15(-3.18%)
Feb 08, 2022 4.440 4.710 4.440 4.710 10,005 +0.26(+5.84%)
Feb 07, 2022 4.600 4.650 4.330 4.450 23,224 -0.17(-3.68%)
Feb 04, 2022 4.560 4.750 4.460 4.620 59,658 +0.19(+4.29%)
Feb 03, 2022 5.230 4.220 4.430 1,585,729 -0.22(-4.73%)
Feb 01, 2022 4.650 43 +0.01(+0.22%)
Jan 31, 2022 4.090 4.640 4.640 1,566 +0.00(+0.00%)
Jan 26, 2022 4.640 19 +0.05(+1.09%)
Jan 25, 2022 4.570 4.590 4.550 4.590 757 -0.02(-0.43%)
Jan 24, 2022 4.360 5.040 4.360 4.610 5,653 -0.00(-0.00%)
Jan 21, 2022 5.040 5.350 4.610 4.610 9,614 -0.09(-1.91%)
Jan 14, 2022 4.700 11 -0.20(-4.08%)
Jan 11, 2022 4.900 133 -0.05(-1.01%)
Jan 10, 2022 4.610 5.000 4.610 4.950 2,728 -0.42(-7.82%)
Jan 05, 2022 5.370 5.370 5.370 36 +0.03(+0.56%)
Dec 31, 2021 5.340 5.340 5.340 28 -0.02(-0.31%)
Dec 30, 2021 5.400 5.400 4.890 5.357 2,245 -0.18(-3.31%)
Dec 29, 2021 5.490 5.630 5.220 5.540 5,945 +0.33(+6.33%)
Dec 28, 2021 4.900 5.250 4.900 5.210 6,137 +0.35(+7.14%)
Dec 27, 2021 4.950 4.970 4.863 4.863 532 -0.16(-3.10%)
Dec 23, 2021 4.980 5.018 4.980 5.018 233 -0.06(-1.21%)
Dec 22, 2021 5.080 5.080 5.080 5.080 660 +0.02(+0.40%)
Dec 21, 2021 5.400 5.400 4.970 5.060 35,178 -0.06(-1.11%)
Dec 17, 2021 5.117 5.117 5.117 15 +0.15(+2.96%)
Dec 16, 2021 5.285 5.285 4.970 4.970 1,112 +0.00(+0.00%)
Dec 15, 2021 4.970 4.970 4.970 4.970 138 -0.07(-1.39%)
Dec 14, 2021 5.040 5.040 5.040 5.040 340 -0.20(-3.72%)
Dec 13, 2021 5.450 5.560 5.004 5.235 2,152 +0.25(+5.12%)
Dec 10, 2021 5.000 5.225 4.970 4.980 4,177 -0.08(-1.58%)
Dec 09, 2021 4.970 5.060 4.970 5.060 422 +0.02(+0.40%)
Dec 08, 2021 4.970 5.064 4.970 5.040 723 -0.04(-0.79%)
Dec 07, 2021 4.900 5.080 4.900 5.080 4,817 -0.30(-5.56%)
Dec 06, 2021 4.870 5.379 4.650 5.379 3,634 +0.03(+0.60%)
Dec 03, 2021 5.500 5.500 5.300 5.347 1,130 -0.23(-4.18%)
Dec 02, 2021 5.590 5.925 5.180 5.580 4,562 -0.72(-11.43%)
Dec 01, 2021 6.470 6.500 6.010 6.300 2,379 +0.20(+3.21%)
Nov 30, 2021 6.500 6.500 6.000 6.104 8,327 -0.65(-9.56%)
Nov 29, 2021 6.600 7.040 6.340 6.749 30,648 +0.99(+17.18%)
Nov 26, 2021 5.760 5.760 5.700 5.760 1,424 +0.40(+7.46%)
Nov 24, 2021 5.090 5.380 5.079 5.360 2,616 +0.26(+5.10%)
Nov 22, 2021 5.100 5.100 5.100 17 -0.07(-1.34%)
Nov 18, 2021 5.169 5.169 5.169 1,545 -0.14(-2.65%)
Nov 17, 2021 5.410 5.410 5.288 5.310 2,535 -0.44(-7.65%)
Nov 16, 2021 5.870 5.890 5.737 5.750 856 -0.14(-2.38%)
Nov 15, 2021 5.840 6.200 5.776 5.890 3,645 +0.30(+5.37%)
Nov 12, 2021 6.150 6.150 5.550 5.590 2,709 -0.31(-5.25%)
Nov 11, 2021 5.990 6.250 5.493 5.900 12,909 -0.39(-6.20%)
Nov 09, 2021 6.156 6.290 6.062 6.290 2,415 +0.11(+1.78%)
Nov 08, 2021 6.780 6.900 6.140 6.180 7,414 -0.12(-1.90%)
Nov 05, 2021 6.060 7.110 6.060 6.300 56,459 +0.27(+4.48%)
Nov 04, 2021 6.300 6.580 6.030 6.030 11,881 -0.31(-4.89%)
Nov 03, 2021 6.010 6.364 6.000 6.340 3,093 +0.16(+2.59%)
Nov 02, 2021 6.450 6.450 6.000 6.180 8,804 +0.16(+2.66%)
Oct 29, 2021 6.000 6.178 6.000 6.020 5,115 -0.06(-1.03%)
Oct 28, 2021 6.083 6.083 6.083 6.083 267 +0.08(+1.38%)
Oct 27, 2021 6.000 6.020 6.000 6.000 1,142 -0.27(-4.31%)
Oct 25, 2021 6.270 6.270 6.270 197 +0.18(+2.96%)
Oct 22, 2021 6.590 7.000 6.000 6.090 3,512 -0.91(-13.00%)
Oct 21, 2021 7.000 7.000 7.000 7.000 2,453 +0.18(+2.64%)
Oct 20, 2021 6.450 6.820 6.250 6.820 1,432 -0.11(-1.59%)
Oct 12, 2021 6.930 6.930 6.930 118 -0.07(-1.00%)
Oct 08, 2021 7.000 7.000 7.000 127 -0.83(-10.58%)
Oct 07, 2021 7.990 7.990 7.763 7.828 694 -0.54(-6.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.