U.S. markets open in 17 minutes

Bio-Path Holdings, Inc. (BPTH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.85+0.18 (+2.70%)
At close: 4:00PM EDT
7.00 +0.15 (2.19%)
Pre-Market: 08:49AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20216.767.006.306.856.85277,300
Jun 10, 20216.207.206.156.676.67616,100
Jun 09, 20215.956.425.956.156.15148,000
Jun 08, 20216.026.135.926.006.00103,900
Jun 07, 20215.706.145.706.046.04178,200
Jun 04, 20215.886.045.715.775.77141,000
Jun 03, 20216.166.165.705.925.92176,200
Jun 02, 20215.836.785.666.166.16811,900
Jun 01, 20215.715.885.685.815.8157,700
May 28, 20215.715.905.455.705.70179,700
May 27, 20215.625.705.415.685.68109,400
May 26, 20215.495.675.465.625.6269,200
May 25, 20215.615.765.455.505.50105,800
May 24, 20215.926.175.605.605.60228,400
May 21, 20215.556.135.555.925.92496,100
May 20, 20215.515.645.485.535.5349,500
May 19, 20215.605.635.455.575.5785,800
May 18, 20215.555.745.515.725.7287,600
May 17, 20215.385.505.215.505.5058,800
May 14, 20215.055.385.005.335.33127,800
May 13, 20215.425.635.125.135.13158,700
May 12, 20215.505.655.355.405.4071,800
May 11, 20215.455.655.395.585.58114,800
May 10, 20215.525.755.385.735.73157,300
May 07, 20215.695.775.415.515.51163,000
May 06, 20215.685.705.485.615.61112,200
May 05, 20216.036.075.705.785.78109,500
May 04, 20215.896.025.526.006.00192,200
May 03, 20215.946.075.785.835.83107,100
Apr 30, 20216.056.105.845.965.96170,400
Apr 29, 20216.066.735.886.106.10977,800
Apr 28, 20215.986.125.846.116.1171,200
Apr 27, 20216.166.245.865.955.95164,100
Apr 26, 20216.156.345.956.206.20514,300
Apr 23, 20216.016.155.856.046.04302,400
Apr 22, 20216.016.135.745.995.99100,100
Apr 21, 20215.475.955.415.915.91145,600
Apr 20, 20215.455.605.375.555.55116,700
Apr 19, 20215.475.585.285.525.52203,300
Apr 16, 20215.905.935.515.585.58299,900
Apr 15, 20216.136.215.815.895.89223,500
Apr 14, 20216.656.656.176.176.17248,700
Apr 13, 20216.286.726.256.666.66307,300
Apr 12, 20216.866.886.256.276.27411,400
Apr 09, 20216.937.056.716.846.84272,600
Apr 08, 20217.437.436.906.926.92431,900
Apr 07, 20217.477.507.107.397.39362,700
Apr 06, 20217.437.677.057.527.52833,900
Apr 05, 20219.7310.177.267.637.6321,683,800
Apr 01, 20217.087.206.987.157.15127,100
Mar 31, 20216.867.186.867.027.02260,800
Mar 30, 20216.886.956.586.876.87218,500
Mar 29, 20216.956.986.516.986.98229,200
Mar 26, 20216.916.926.566.916.91131,700
Mar 25, 20216.616.956.466.886.88322,500
Mar 24, 20217.077.256.786.876.87531,300
Mar 23, 20217.377.466.987.037.03280,800
Mar 22, 20217.217.737.137.477.47509,800
Mar 19, 20217.177.507.147.187.18205,100
Mar 18, 20217.007.726.887.097.09380,900
Mar 17, 20216.827.186.756.866.86203,800
Mar 16, 20217.687.806.917.057.05487,600
Mar 15, 20217.517.607.257.507.50236,300
Mar 12, 20217.267.486.897.487.48262,400
Mar 11, 20216.717.406.517.257.25748,200
Mar 10, 20216.806.976.206.296.29892,000
Mar 09, 20216.507.006.476.726.721,025,700
Mar 08, 20216.146.495.926.456.45881,200
Mar 05, 20215.766.255.406.076.07544,000
Mar 04, 20215.936.095.445.755.75535,800
Mar 03, 20216.236.285.856.106.10288,600
Mar 02, 20216.526.696.126.126.12446,500
Mar 01, 20216.586.756.406.466.46203,000
Feb 26, 20216.386.636.316.486.48346,800
Feb 25, 20216.877.056.416.466.46484,600
Feb 24, 20216.917.376.806.866.86833,900
Feb 23, 20216.867.886.317.147.143,002,300
Feb 22, 20217.538.247.227.387.381,900,400
Feb 19, 20217.707.787.357.607.601,041,600
Feb 18, 20217.708.647.427.747.742,574,700
Feb 17, 20217.547.597.007.067.06909,200
Feb 16, 20217.968.047.457.607.602,628,700
Feb 12, 20219.099.408.608.938.93701,900
Feb 11, 202111.4011.488.609.509.503,393,000
Feb 10, 202115.8724.3411.2911.7711.7795,482,800
Feb 09, 20215.175.234.925.205.20244,100
Feb 08, 20214.785.494.645.185.18756,700
Feb 05, 20214.804.844.504.644.64218,000
Feb 04, 20214.534.954.494.694.69514,200
Feb 03, 20214.444.584.414.484.48184,700
Feb 02, 20214.504.574.314.394.39197,100
Feb 01, 20214.234.474.114.324.32241,000
Jan 29, 20214.084.293.964.144.14234,700
Jan 28, 20214.204.334.084.084.08238,000
Jan 27, 20214.424.434.044.154.15312,800
Jan 26, 20214.464.864.414.554.55608,500
Jan 25, 20214.324.444.064.374.37299,200
Jan 22, 20214.254.344.174.274.27125,900
Jan 21, 20214.384.394.184.334.33201,400
Jan 20, 20213.984.363.984.274.27569,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...