Advertisement
U.S. markets open in 8 hours 58 minutes

Bio-Path Holdings, Inc. (BPTH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
4.8600+0.2600 (+5.65%)
At close: 04:00PM EDT
4.8000 -0.06 (-1.23%)
After hours: 06:37PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20244.78005.50004.41004.86004.860034,200
Mar 15, 20245.05005.41004.60004.60004.600024,800
Mar 14, 20245.14005.49005.03005.34005.340022,400
Mar 13, 20245.17005.66005.00005.41005.410084,400
Mar 12, 20245.11007.50005.11005.61005.6100405,900
Mar 11, 20245.51006.03005.20005.25005.250021,800
Mar 08, 20246.04006.06005.50005.83005.830027,600
Mar 07, 20246.34006.34005.92006.23006.230025,600
Mar 06, 20246.94006.94006.32006.44006.440027,600
Mar 05, 20246.32006.83006.11006.31006.310023,800
Mar 04, 20246.00006.58005.90006.23006.230015,200
Mar 01, 20246.09006.24005.95006.05006.05008,400
Feb 29, 20245.97006.16005.68006.08006.080033,600
Feb 28, 20245.07006.59004.60006.03006.030061,200
Feb 27, 20245.73006.00005.06005.11005.110019,400
Feb 26, 20245.56006.12005.55005.80005.800010,500
Feb 23, 20246.40007.00005.67005.85005.850041,800
Feb 23, 20241:20 Stock Split
Feb 22, 20248.80009.80007.00007.20007.200030,750
Feb 21, 20248.20009.80008.20008.80008.800050,900
Feb 20, 20248.80009.60008.40008.80008.80003,800
Feb 16, 20249.00009.60008.60008.60008.60001,305
Feb 15, 20249.00009.80008.60008.80008.80001,945
Feb 14, 20249.00009.80009.00009.00009.00001,620
Feb 13, 20248.60009.80008.60009.00009.0000795
Feb 12, 20249.60009.60009.00009.20009.20001,975
Feb 09, 20248.80009.40008.20009.00009.00005,125
Feb 08, 20249.200010.00008.80009.00009.00004,920
Feb 07, 20249.40009.80008.80009.20009.20006,690
Feb 06, 20248.60009.80008.20009.40009.400011,315
Feb 05, 20248.40008.80008.40008.60008.60001,540
Feb 02, 20248.60009.00008.20008.40008.40002,140
Feb 01, 20248.60009.20008.60008.60008.60003,010
Jan 31, 20248.20008.80008.20008.20008.20004,375
Jan 30, 20248.60009.40008.40008.60008.60002,760
Jan 29, 20249.60009.60008.40008.80008.80004,040
Jan 26, 20249.20009.40008.40009.40009.40005,035
Jan 25, 20249.20009.40009.00009.20009.20003,140
Jan 24, 20248.20009.20008.00009.00009.00007,440
Jan 23, 20248.80008.80008.00008.20008.20002,260
Jan 22, 20248.40008.80007.60008.20008.20003,235
Jan 19, 20248.20008.60008.00008.20008.20008,615
Jan 18, 20248.60008.60007.80008.40008.40004,620
Jan 17, 20249.80009.80008.60008.60008.60001,015
Jan 16, 202410.600010.80009.20009.20009.20001,975
Jan 12, 202410.200010.600010.000010.000010.00006,380
Jan 11, 202411.400011.600010.200010.200010.20006,035
Jan 10, 202410.800012.000010.800011.200011.200012,455
Jan 09, 202410.600010.800010.200010.600010.60005,625
Jan 08, 202411.000011.000010.200010.600010.60003,220
Jan 05, 202410.200011.00009.400011.000011.00006,910
Jan 04, 20249.800010.00009.600010.000010.0000680
Jan 03, 20249.600010.00009.40009.80009.80001,675
Jan 02, 20249.200010.20009.20009.80009.80003,235
Dec 29, 20239.400010.00009.20009.20009.20005,980
Dec 28, 202310.000010.80009.20009.80009.80003,455
Dec 27, 20239.600010.80009.400010.200010.20007,310
Dec 26, 20239.400010.00009.20009.80009.80002,080
Dec 22, 20238.600011.00008.400010.200010.200013,060
Dec 21, 20239.00009.00008.20008.80008.80001,975
Dec 20, 20239.00009.20008.00008.40008.40003,790
Dec 19, 20239.80009.80007.20009.20009.20006,475
Dec 18, 20239.80009.80009.20009.40009.40003,140
Dec 15, 20239.600010.20009.20009.40009.400014,145
Dec 14, 202311.000011.00009.40009.80009.80005,675
Dec 13, 20239.800010.40009.40009.80009.80002,030
Dec 12, 202310.000010.80009.00009.40009.40003,040
Dec 11, 202311.000011.00009.800010.000010.00002,320
Dec 08, 202310.400011.400010.200010.400010.40001,545
Dec 07, 202310.600010.800010.200010.800010.80006,470
Dec 06, 202311.000011.800010.800010.800010.80004,530
Dec 05, 202311.200011.800010.600011.000011.00003,895
Dec 04, 202311.200012.000011.200011.600011.60006,940
Dec 01, 202311.200011.600010.800011.400011.40002,550
Nov 30, 202311.400012.400010.600011.200011.20008,910
Nov 29, 20239.000012.00009.000010.800010.800011,215
Nov 28, 20239.20009.40009.00009.20009.20003,005
Nov 27, 202310.000010.00009.20009.20009.20007,350
Nov 24, 20239.800010.20009.60009.60009.60001,480
Nov 22, 202310.200010.40009.800010.000010.00002,145
Nov 21, 20239.400010.60009.400010.000010.00002,150
Nov 20, 202310.200010.600010.000010.200010.20004,625
Nov 17, 202310.600012.400010.400010.600010.60003,350
Nov 16, 202310.200011.000010.200010.800010.80004,310
Nov 15, 202310.800011.600010.200010.600010.600014,385
Nov 14, 202311.400011.400010.200010.200010.20009,280
Nov 13, 202311.600012.000011.000011.400011.40005,855
Nov 10, 202310.000012.400010.000012.200012.200017,710
Nov 09, 202311.000011.600010.200010.200010.20005,610
Nov 08, 202311.600012.000010.600011.000011.000010,405
Nov 07, 202312.400012.800011.800012.000012.00006,560
Nov 06, 202312.600013.600012.200012.400012.40006,990
Nov 03, 202312.800013.400012.400012.400012.40005,600
Nov 02, 202313.200013.400012.400012.800012.80005,600
Nov 01, 202313.000013.800012.600013.400013.400013,240
Oct 31, 202312.800014.000012.600013.200013.200016,310
Oct 30, 202312.600014.400011.400013.200013.200018,850
Oct 27, 202312.200012.800012.200012.400012.400037,130
Oct 26, 202312.800013.400012.000012.600012.600018,560
Oct 25, 202313.200013.800011.800012.600012.600020,065
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...