U.S. markets closed

Biophytis SA (BPTS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.700.00 (0.00%)
At close: 3:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 202113.0013.0012.5012.7012.705,200
May 10, 202113.0113.0513.0013.0013.001,700
May 07, 202113.0013.0113.0013.0113.012,100
May 06, 202113.1013.1013.1013.1013.10100
May 05, 202112.9112.9112.9112.9112.91-
May 04, 202112.9112.9112.9112.9112.91-
May 03, 202112.9112.9112.9112.9112.91400
Apr 30, 202113.0013.0013.0013.0013.00800
Apr 29, 202113.5013.5013.5013.5013.50-
Apr 28, 202113.5013.5013.5013.5013.50400
Apr 27, 202115.0015.0015.0015.0015.00-
Apr 26, 202114.8115.0014.8115.0015.00800
Apr 23, 202113.8013.8013.8013.8013.80-
Apr 22, 202113.0013.8013.0013.8013.80500
Apr 21, 202113.0013.0013.0013.0013.001,300
Apr 20, 202112.7812.7811.7712.6212.625,600
Apr 19, 202112.4913.7512.4913.7513.75900
Apr 16, 202112.0012.1512.0012.1412.14500
Apr 15, 202112.7012.7012.7012.7012.70300
Apr 14, 202113.8913.9012.5112.5112.51600
Apr 13, 202112.0213.9212.0213.9213.928,800
Apr 12, 202114.0814.0811.1611.7911.7917,000
Apr 09, 202115.2115.2115.2115.2115.21-
Apr 08, 202115.2115.2115.2115.2115.21-
Apr 07, 202115.2115.2115.2115.2115.21-
Apr 06, 202115.2115.2115.2115.2115.21-
Apr 05, 202114.2615.2114.2615.2115.211,300
Apr 01, 202113.5213.5213.2713.2713.27500
Mar 31, 202112.8512.8512.8012.8012.806,300
Mar 30, 202112.9712.9712.9712.9712.97200
Mar 29, 202112.9812.9812.9812.9812.981,000
Mar 26, 202113.3213.3212.8012.8012.802,200
Mar 25, 202113.2813.4913.0213.0213.025,800
Mar 24, 202113.8013.8013.4713.5113.516,100
Mar 23, 202114.8314.8314.0514.0514.055,200
Mar 22, 202115.1915.1915.1915.1915.19900
Mar 19, 202115.7216.3015.7216.1216.123,500
Mar 18, 202115.5715.6615.4415.6615.661,500
Mar 17, 202115.3516.7215.3516.1516.1517,200
Mar 16, 202115.0015.0014.2714.6014.602,200
Mar 15, 202114.6114.6114.6114.6114.611,300
Mar 12, 202114.8515.0414.6014.6014.601,100
Mar 11, 202114.8514.8514.8514.8514.85300
Mar 10, 202115.0015.1014.8214.8514.851,200
Mar 09, 202115.0815.1615.0815.1315.131,900
Mar 08, 202114.0414.0414.0414.0414.04700
Mar 05, 202114.0114.4214.0114.4214.42700
Mar 04, 202114.4514.6414.0114.6014.603,000
Mar 03, 202115.1615.1614.6614.6614.661,900
Mar 02, 202115.5015.5015.5015.5015.50700
Mar 01, 202116.0916.1615.1015.9615.969,800
Feb 26, 202115.9916.7515.9916.5016.5021,100
Feb 25, 202116.2016.5016.1816.4316.4318,600
Feb 24, 202115.7815.9815.6015.9615.962,400
Feb 23, 202115.1015.4815.1015.3615.366,800
Feb 22, 202115.5815.8515.4715.7515.756,000
Feb 19, 202114.6016.6714.6015.3615.3637,100
Feb 18, 202115.0015.0014.4614.5414.5436,300
Feb 17, 202115.6315.6314.9015.3015.3030,300
Feb 16, 202116.7016.7015.4615.5315.5354,500
Feb 12, 202116.8517.0316.5017.0217.02165,300
Feb 11, 202116.3517.0015.5516.7516.75308,000
Feb 10, 202118.5018.5014.7216.5016.501,128,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.