BPTH - Bio-Path Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20207.657.657.377.577.57100,600
Jan 16, 20207.197.697.127.647.64203,500
Jan 15, 20207.007.356.957.157.15126,300
Jan 14, 20206.906.996.796.976.97108,900
Jan 13, 20207.217.216.756.906.90156,700
Jan 10, 20207.207.337.017.157.15103,300
Jan 09, 20207.837.836.957.167.16324,900
Jan 08, 20208.278.277.657.757.75329,700
Jan 07, 20208.188.307.807.857.8599,700
Jan 06, 20208.158.398.078.148.1499,800
Jan 03, 20208.298.488.068.158.15112,600
Jan 02, 20208.078.497.858.268.26104,300
Dec 31, 20197.908.087.687.997.99158,000
Dec 30, 20197.988.087.757.987.98170,000
Dec 27, 20198.388.387.928.048.04154,700
Dec 26, 20197.968.397.698.328.32120,500
Dec 24, 20198.408.407.878.018.0191,500
Dec 23, 20197.768.657.508.318.31450,500
Dec 20, 20197.577.777.357.777.7798,100
Dec 19, 20197.567.767.557.627.6280,900
Dec 18, 20197.557.727.457.607.6054,600
Dec 17, 20197.537.747.407.607.6071,700
Dec 16, 20197.707.867.467.517.5151,700
Dec 13, 20197.677.687.377.667.6668,500
Dec 12, 20197.657.847.577.717.7174,400
Dec 11, 20197.377.877.317.747.7489,400
Dec 10, 20197.717.837.267.427.4298,500
Dec 09, 20198.058.087.697.717.71118,500
Dec 06, 20197.847.997.617.957.95112,700
Dec 05, 20198.148.447.597.727.72268,600
Dec 04, 20197.208.307.078.258.25462,000
Dec 03, 20197.167.407.047.147.14114,200
Dec 02, 20197.477.507.217.307.30146,400
Nov 29, 20197.207.257.017.257.2556,900
Nov 27, 20196.987.286.767.257.25275,900
Nov 26, 20197.767.796.716.976.97637,400
Nov 25, 20197.407.717.267.387.38196,200
Nov 22, 20197.768.057.127.517.51406,000
Nov 21, 201911.3611.787.537.627.621,836,700
Nov 20, 201910.0010.009.719.809.8028,600
Nov 19, 201910.1110.119.709.859.8529,000
Nov 18, 201910.5110.719.559.979.9775,500
Nov 15, 201910.5010.809.1710.6710.67198,100
Nov 14, 201910.9611.0010.4810.5910.5946,900
Nov 13, 201910.7510.9810.5110.8710.8732,100
Nov 12, 201911.0011.1410.7710.8410.8428,600
Nov 11, 201911.0511.1510.7511.0211.0222,400
Nov 08, 201910.8811.1010.5111.0511.0541,800
Nov 07, 201911.2011.3210.7210.8510.8568,800
Nov 06, 201911.1511.2110.8011.2111.2126,800
Nov 05, 201911.3211.7211.1711.2011.2027,300
Nov 04, 201911.3711.4811.1911.2011.2040,500
Nov 01, 201910.8311.7810.8311.3511.3548,100
Oct 31, 201911.7311.7310.8110.8110.8160,600
Oct 30, 201911.5511.7711.4511.7311.7347,800
Oct 29, 201911.7711.7911.3111.7011.7030,700
Oct 28, 201912.1712.2211.6711.9511.9547,300
Oct 25, 201912.0312.1411.6312.0512.0560,500
Oct 24, 201912.0012.5412.0012.1812.1840,400
Oct 23, 201911.7712.2211.7711.9011.9058,300
Oct 22, 201912.0212.8612.0212.3012.3059,000
Oct 21, 201910.9813.3410.9212.1912.19315,500
Oct 18, 201910.8011.0110.4410.9910.9942,000
Oct 17, 201910.7810.9610.3910.6510.6540,700
Oct 16, 201911.2011.3510.4610.7210.7257,200
Oct 15, 201910.7011.2510.2711.1511.1583,800
Oct 14, 20199.8812.009.7610.7410.74339,000
Oct 11, 20199.449.769.249.669.6641,900
Oct 10, 20198.909.458.909.359.3518,700
Oct 09, 20199.299.298.828.918.9127,300
Oct 08, 20199.069.248.839.229.2219,300
Oct 07, 20199.249.249.049.129.128,600
Oct 04, 20199.349.348.939.229.2234,300
Oct 03, 20198.979.398.859.059.0533,700
Oct 02, 20199.379.648.519.049.0472,200
Oct 01, 20199.519.759.439.489.4814,900
Sep 30, 20199.769.929.509.509.5027,200
Sep 27, 20199.6310.419.509.629.6262,100
Sep 26, 201910.5910.599.459.459.4585,400
Sep 25, 201911.0011.2010.3810.4810.4862,900
Sep 24, 201911.3511.4010.3410.5110.51123,000
Sep 23, 201911.6111.7211.2411.4111.4125,000
Sep 20, 201911.7212.1511.5211.6911.6983,600
Sep 19, 201911.7912.1011.6811.7211.7224,700
Sep 18, 201911.8612.2311.6511.7811.7861,600
Sep 17, 201912.1312.2111.5911.8611.8651,700
Sep 16, 201911.8912.4111.8912.0012.0082,300
Sep 13, 201911.4311.9411.4011.8811.8886,100
Sep 12, 201911.5611.5611.2311.3111.3111,500
Sep 11, 201911.1211.5111.1211.4511.4569,100
Sep 10, 201911.2211.3010.9011.1111.1135,500
Sep 09, 201911.1111.2710.8911.2111.2135,800
Sep 06, 201911.1011.1210.9310.9810.9824,200
Sep 05, 201911.0011.3910.8010.9610.9645,900
Sep 04, 201911.4811.4810.9711.0611.0628,200
Sep 03, 201911.0411.2010.8511.1811.1846,100
Aug 30, 201911.4111.5311.0711.1111.1161,200
Aug 29, 201911.5711.8011.3011.4111.4147,900
Aug 28, 201911.5011.7011.4011.5111.5129,100
Aug 27, 201912.0112.0511.5211.5511.5588,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...