BPTH - Bio-Path Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201913.9414.7313.7514.1414.14130,100
Jul 19, 201913.7313.7813.2513.7213.72142,000
Jul 18, 201914.4614.7913.7513.8713.87268,500
Jul 17, 201915.6316.1714.5015.0015.00631,000
Jul 16, 201914.9917.5313.7617.1717.172,257,400
Jul 15, 201912.8613.1312.6512.9012.9062,600
Jul 12, 201913.0013.2412.8912.8912.8931,400
Jul 11, 201913.3013.3512.9012.9512.9538,400
Jul 10, 201913.5913.9513.1013.1013.1047,900
Jul 09, 201913.6213.7013.2313.5413.5444,000
Jul 08, 201913.5514.0013.1613.9013.9080,300
Jul 05, 201914.1614.7613.5013.5013.50109,200
Jul 03, 201914.4614.8914.0814.2814.2891,700
Jul 02, 201913.4516.4913.3014.6214.621,508,800
Jul 01, 201913.8813.8812.6513.6113.6162,100
Jun 28, 201913.0013.4012.8613.3913.3947,400
Jun 27, 201913.2813.2812.5712.9512.9567,500
Jun 26, 201913.1013.5012.7913.1713.1739,600
Jun 25, 201913.0513.4413.0513.0813.0849,900
Jun 24, 201913.2413.4112.6413.1713.1763,900
Jun 21, 201913.9014.0013.2013.4213.4271,600
Jun 20, 201914.6214.7313.7613.8413.8469,000
Jun 19, 201914.3614.7014.0214.4314.4369,000
Jun 18, 201914.0114.3514.0114.2014.2043,900
Jun 17, 201914.0214.5013.7014.0414.0460,100
Jun 14, 201914.3614.4014.0214.0214.0251,800
Jun 13, 201913.6714.5013.6714.4014.40123,500
Jun 12, 201914.4114.7514.0114.2014.20144,500
Jun 11, 201912.9016.9412.6914.6914.691,041,900
Jun 10, 201912.3013.0812.2112.9112.9197,500
Jun 07, 201912.8513.1012.5112.5212.5275,400
Jun 06, 201912.9713.1512.5112.7812.7883,600
Jun 05, 201913.2113.4012.4512.9712.9799,800
Jun 04, 201912.8313.5112.8313.1513.15104,400
Jun 03, 201912.5413.0312.4312.7212.72115,200
May 31, 201913.4013.5412.7312.7312.73169,200
May 30, 201914.1914.4013.3413.4413.44150,100
May 29, 201914.4514.5514.2014.2014.2090,600
May 28, 201914.5515.1414.2614.8014.8076,700
May 24, 201914.7114.8714.3014.5414.5460,600
May 23, 201914.7014.8314.4214.6614.66104,500
May 22, 201914.9515.1914.8414.8514.8585,600
May 21, 201915.0015.6315.0015.1915.1980,800
May 20, 201915.3715.4814.9015.0215.02152,300
May 17, 201915.5016.4015.5015.5315.53190,400
May 16, 201917.1217.3516.3116.7616.76389,500
May 15, 201918.4819.0016.5517.7517.75821,900
May 14, 201915.0018.5914.6918.0018.00673,500
May 13, 201915.5615.7914.5614.7314.73140,700
May 10, 201916.0016.4915.3215.9715.97182,200
May 09, 201916.7016.7915.7716.1316.1391,400
May 08, 201916.8117.0016.5516.8016.8078,500
May 07, 201917.0017.4416.6216.9016.9081,500
May 06, 201916.2717.4316.2117.1817.1872,500
May 03, 201916.7916.9116.4516.8516.8551,600
May 02, 201916.5016.9916.0216.9216.92182,100
May 01, 201917.3817.5416.4016.6516.65215,600
Apr 30, 201917.9518.1517.2317.5417.54197,200
Apr 29, 201918.5218.5218.0018.0018.0094,900
Apr 26, 201918.3418.5917.9018.2318.23134,900
Apr 25, 201918.3818.6918.1418.3418.3481,100
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, 201919.7420.1518.7319.1519.15670,700
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, 201918.2073.5217.0138.8638.8636,079,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...