Bio Path Holdings Inc (BPTH) Historical Stock Data
2.49 ↓0.20 (-7.26%)
As of April 24, 2024, 3:14pm EST.
Historical Data
In the past 30 trading days, BPTH is down -3.65% a day on average. There have been 9 days where Bio Path Holdings Inc closed green and 21 days where BPTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.65 | 2.49 | ↓$0.16 (-6.04%) | 2.46 | 2.79 | 164.52K |
| 2024-04-23 | 2.81 | 2.69 | ↓$0.13 (-4.45%) | 2.60 | 2.85 | 318.07K |
| 2024-04-22 | 3.85 | 2.92 | ↓$0.93 (-24.16%) | 2.85 | 3.95 | 864.09K |
| 2024-04-19 | 4.25 | 4.29 | ↑$0.04 (0.94%) | 3.80 | 4.57 | 2.14M |
| 2024-04-18 | 5.41 | 4.20 | ↓$1.21 (-22.37%) | 3.56 | 7.67 | 83.31M |
| 2024-04-17 | 3.19 | 3.24 | ↑$0.05 (1.52%) | 2.87 | 3.47 | 739.05K |
| 2024-04-16 | 2.88 | 3.05 | ↑$0.17 (5.90%) | 2.71 | 3.15 | 15.95K |
| 2024-04-15 | 3.11 | 2.94 | ↓$0.17 (-5.47%) | 2.94 | 3.42 | 16.36K |
| 2024-04-12 | 3.10 | 3.05 | ↓$0.05 (-1.61%) | 3.00 | 3.24 | 22.78K |
| 2024-04-11 | 3.47 | 3.15 | ↓$0.32 (-9.22%) | 3.02 | 3.48 | 57.20K |
| 2024-04-10 | 3.72 | 3.46 | ↓$0.26 (-6.99%) | 3.40 | 3.79 | 52.60K |
| 2024-04-09 | 3.90 | 3.82 | ↓$0.08 (-2.05%) | 3.79 | 4.10 | 37.19K |
| 2024-04-08 | 4.21 | 3.89 | ↓$0.32 (-7.60%) | 3.85 | 4.35 | 26.49K |
| 2024-04-05 | 4.34 | 4.21 | ↓$0.13 (-3.00%) | 4.20 | 4.40 | 11.74K |
| 2024-04-04 | 4.35 | 4.30 | ↓$0.05 (-1.15%) | 4.23 | 4.69 | 10.87K |
| 2024-04-03 | 4.22 | 4.30 | ↑$0.08 (1.96%) | 4.22 | 4.40 | 18.98K |
| 2024-04-02 | 4.55 | 4.24 | ↓$0.32 (-6.92%) | 4.23 | 4.69 | 18.02K |
| 2024-04-01 | 4.10 | 4.60 | ↑$0.50 (12.20%) | 4.10 | 5.34 | 100.08K |
| 2024-03-28 | 4.14 | 4.12 | ↓$0.02 (-0.48%) | 4.01 | 4.24 | 46.09K |
| 2024-03-27 | 4.14 | 4.04 | ↓$0.10 (-2.42%) | 4.00 | 4.14 | 11.57K |
| 2024-03-26 | 3.73 | 4.02 | ↑$0.29 (7.77%) | 3.51 | 4.32 | 39.52K |
| 2024-03-25 | 4.59 | 3.78 | ↓$0.81 (-17.64%) | 3.73 | 5.33 | 132.70K |
| 2024-03-22 | 4.55 | 4.36 | ↓$0.20 (-4.37%) | 4.25 | 4.55 | 6.40K |
| 2024-03-21 | 4.35 | 4.28 | ↓$0.07 (-1.61%) | 4.27 | 4.62 | 9.86K |
| 2024-03-20 | 4.79 | 4.35 | ↓$0.44 (-9.19%) | 4.01 | 4.79 | 24.71K |
| 2024-03-19 | 4.76 | 4.56 | ↓$0.20 (-4.20%) | 4.51 | 4.96 | 16.57K |
| 2024-03-18 | 4.78 | 4.86 | ↑$0.08 (1.67%) | 4.41 | 5.50 | 34.18K |
| 2024-03-15 | 5.05 | 4.60 | ↓$0.45 (-8.91%) | 4.60 | 5.41 | 24.93K |
| 2024-03-14 | 5.14 | 5.34 | ↑$0.20 (3.79%) | 5.03 | 5.49 | 22.57K |
| 2024-03-13 | 5.17 | 5.41 | ↑$0.24 (4.64%) | 5.00 | 5.66 | 84.47K |
Create an account or log in to view more rows.
$BPTH has just been halted from trading due to volatility.
$BPTH has just been halted from trading due to volatility.
$BPTH has just been halted from trading due to volatility.
$BPTH has just been halted from trading due to volatility.
$BPTH has just been halted from trading due to volatility.
$BPTH has just been halted from trading due to volatility.
$BPTH weak
$BPTH has just been halted from trading due to volatility.
$BPTH has just been halted from trading due to volatility.
$BPTH has just been halted from trading due to volatility.