BPTH - Bio-Path Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201918.1018.8417.5818.5818.58205,200
Apr 23, 201918.0018.9518.0018.0518.05328,400
Apr 22, 201918.8019.0018.0218.0518.05380,900
Apr 18, 201919.4019.8018.7519.0219.02351,700
Apr 17, 201920.9021.8019.1420.2220.22460,400
Apr 16, 201920.0021.2818.5020.8120.811,247,400
Apr 15, 201920.7024.7319.2320.7420.746,940,000
Apr 12, 201916.5016.9015.4515.6515.65719,400
Apr 11, 201915.2917.2414.8016.2916.29475,500
Apr 10, 201915.2816.5014.7615.5815.58327,500
Apr 09, 201916.3116.9415.2915.4915.49491,200
Apr 08, 201918.1618.4616.3716.5516.55503,100
Apr 05, 201918.5718.7818.2718.4818.48282,400
Apr 04, 201918.8519.2018.5018.5418.54333,400
Apr 03, 201919.7420.1518.7319.1519.15674,900
Apr 02, 201919.8720.7418.9019.6819.68602,600
Apr 01, 201920.1621.4919.7020.0920.09883,500
Mar 29, 201918.5121.7417.6120.3920.391,434,800
Mar 28, 201919.2719.3118.0018.4018.40507,300
Mar 27, 201919.7220.8119.0519.3919.39767,400
Mar 26, 201919.8020.6719.0719.9519.95587,100
Mar 25, 201919.2120.0118.5019.2519.251,296,000
Mar 22, 201924.3924.9021.2021.9821.984,131,700
Mar 21, 201919.2419.9917.4018.4818.481,410,000
Mar 20, 201924.7524.7521.3021.5021.501,067,500
Mar 19, 201927.0927.4724.3125.2025.201,010,700
Mar 18, 201929.6929.8427.0027.7927.79672,500
Mar 15, 201927.5031.9927.4929.4029.402,439,700
Mar 14, 201928.1130.8627.0027.4727.471,756,100
Mar 13, 201935.3436.2531.0231.0531.052,495,200
Mar 12, 201930.7839.8828.1535.1335.1311,140,600
Mar 11, 201922.9838.0022.0032.4432.4411,674,500
Mar 08, 201933.8535.8621.0021.0021.005,340,000
Mar 07, 201918.2073.5217.0138.8638.8636,010,000
Mar 06, 20197.4514.606.9112.0212.0272,385,800
Mar 05, 20195.205.234.384.624.621,951,100
Mar 04, 20196.807.695.405.505.507,718,200
Mar 01, 20192.658.842.657.727.7258,812,200
Feb 28, 20192.002.731.982.602.601,291,800
Feb 27, 20192.042.131.842.022.02100,600
Feb 26, 20192.122.192.022.102.10107,800
Feb 25, 20192.192.272.122.122.12131,200
Feb 22, 20192.182.272.132.202.20100,200
Feb 21, 20192.272.272.012.192.19126,000
Feb 20, 20192.292.302.102.252.25100,600
Feb 19, 20192.092.332.062.272.27351,300
Feb 15, 20192.042.202.012.142.14167,000
Feb 14, 20192.052.072.002.062.0662,200
Feb 13, 20192.022.101.952.072.07141,300
Feb 12, 20192.122.151.992.062.0698,600
Feb 11, 20192.062.121.952.052.0585,100
Feb 08, 20192.052.061.902.022.02113,200
Feb 07, 20192.172.202.002.072.07110,000
Feb 06, 20192.242.252.032.082.08214,500
Feb 05, 20192.212.332.132.212.21231,000
Feb 04, 20192.122.442.052.232.23446,400
Feb 01, 20192.142.151.972.052.05307,000
Jan 31, 20192.222.222.052.122.12298,600
Jan 30, 20191.992.121.932.022.02266,300
Jan 29, 20191.952.231.951.981.98772,500
Jan 28, 20191.862.021.761.951.95503,600
Jan 25, 20191.912.001.841.901.90259,100
Jan 24, 20191.822.071.731.921.92686,500
Jan 23, 20192.092.171.802.002.001,143,600
Jan 22, 20192.152.281.611.811.81970,900
Jan 18, 20192.775.072.092.482.489,696,000
Jan 18, 201920/1 Stock Split
Jan 17, 20192.602.802.202.602.603,339,100
Jan 16, 20192.602.802.402.402.403,290,100
Jan 15, 20192.802.802.602.602.602,726,600
Jan 14, 20194.404.804.004.004.00183,500
Jan 11, 20194.605.204.404.604.60103,400
Jan 10, 20194.804.804.004.404.4055,000
Jan 09, 20194.804.804.404.604.6081,000
Jan 08, 20193.604.803.604.204.20146,200
Jan 07, 20194.404.604.004.204.20101,000
Jan 04, 20193.804.603.804.204.20206,900
Jan 03, 20193.603.803.403.603.60200,000
Jan 02, 20193.603.803.203.803.80126,100
Dec 31, 20183.603.603.203.603.6011,700
Dec 28, 20183.403.803.403.603.607,800
Dec 27, 20183.804.603.403.403.4026,200
Dec 26, 20184.004.603.003.203.2010,000
Dec 24, 20184.604.603.404.204.201,300
Dec 21, 20183.604.603.404.604.604,600
Dec 20, 20184.604.603.403.603.605,500
Dec 19, 20184.204.604.204.604.602,300
Dec 18, 20184.604.804.204.604.607,700
Dec 17, 20185.005.204.604.804.802,700
Dec 14, 20185.405.805.005.205.202,800
Dec 13, 20185.205.404.605.205.202,900
Dec 12, 20185.605.604.204.804.8012,100
Dec 11, 20186.006.005.605.605.605,100
Dec 10, 20185.806.205.805.805.805,600
Dec 07, 20186.407.405.405.605.607,800
Dec 06, 20186.807.006.206.606.609,300
Dec 04, 20186.807.206.406.406.409,000
Dec 03, 20188.609.206.807.007.0040,700
Nov 30, 20189.209.608.608.808.8025,700
Nov 29, 201811.8012.008.408.808.8032,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...