Bio Path Holdings Inc (BPTH)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.20994475138 | 1.81 | 1.8399 | 1.69 | 33952 | 1.76954842 | CS |
| 4 | -0.2 | -10.152284264 | 1.97 | 2.13 | 1.591 | 105809 | 1.82822428 | CS |
| 12 | -0.78 | -30.5882352941 | 2.55 | 4.55 | 1.591 | 1237517 | 3.0606947 | CS |
| 26 | -7.41 | -80.7189542484 | 9.18 | 9.9875 | 1.591 | 1301231 | 3.76984874 | CS |
| 52 | -17.432 | -90.7822101864 | 19.202 | 23 | 1.591 | 1414080 | 8.98402584 | CS |
| 156 | -128.23 | -98.6384615385 | 130 | 172.398 | 1.591 | 601636 | 31.28772136 | CS |
| 260 | -280.23 | -99.3723404255 | 282 | 486.8 | 1.591 | 572838 | 80.38728167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.77 | -0 | -0.24 | 1.76 | 1.82 | 1.7301 | 13175 |
| 1721946900 | 1.7743 | 0.05 | 3.16 | 1.73 | 1.7743 | 1.69 | 60309 |
| 1721860500 | 1.72 | -0.03 | -1.71 | 1.76 | 1.77 | 1.72 | 17453 |
| 1721774100 | 1.75 | -0.01 | -0.57 | 1.77 | 1.77 | 1.74 | 18564 |
| 1721687700 | 1.76 | -0.05 | -2.76 | 1.76 | 1.8 | 1.72 | 40590 |
| 1721428500 | 1.81 | -0.02 | -1.09 | 1.81 | 1.8399 | 1.8 | 32846 |
| 1721342100 | 1.83 | -0.1 | -5.18 | 1.88 | 1.94 | 1.78 | 135857 |
| 1721255700 | 1.93 | 0.01 | 0.52 | 1.8941 | 1.98 | 1.89 | 60651 |
| 1721169300 | 1.92 | 0 | 0.00 | 1.98 | 2.0280999 | 1.7804 | 95087 |
| 1721082900 | 1.92 | -0.04 | -2.04 | 2 | 2 | 1.85 | 29754 |
| 1720823700 | 1.96 | 0.09 | 4.81 | 1.87 | 2 | 1.87 | 141557 |
| 1720737300 | 1.87 | 0.04 | 2.19 | 1.81 | 1.9 | 1.7955 | 76549 |
| 1720650900 | 1.83 | 0.19 | 11.59 | 1.65 | 1.83 | 1.591 | 194135 |
| 1720564500 | 1.6399999 | -0.15 | -8.38 | 1.76 | 1.799 | 1.61 | 142728 |
| 1720478100 | 1.79 | 0.08 | 4.68 | 1.71 | 1.97 | 1.71 | 564500 |
| 1720218900 | 1.71 | -0.07 | -3.93 | 1.78 | 1.844 | 1.7 | 36604 |
| 1720040640 | 1.78 | -0.08 | -4.30 | 1.86 | 1.88 | 1.78 | 98038 |
| 1719959700 | 1.86 | -0.08 | -4.12 | 1.89 | 1.945 | 1.85 | 59505 |
| 1719873300 | 1.94 | -0.06 | -3.00 | 2 | 2.13 | 1.85 | 163717 |
| 1719614100 | 2 | 0.05 | 2.56 | 1.97 | 2.0299999 | 1.932 | 41918 |
| 1719527700 | 1.95 | -0.01 | -0.51 | 1.98 | 1.98 | 1.93 | 58524 |
| 1719441300 | 1.96 | -0.14 | -6.67 | 2.15 | 2.15 | 1.93 | 87975 |
| 1719354900 | 2.1 | -0.03 | -1.34 | 2.06 | 2.16 | 2.02 | 69869 |
| 1719268500 | 2.1285 | 0.02 | 0.88 | 2.11 | 2.1596 | 2.02 | 70067 |
| 1719009300 | 2.11 | -0.19 | -8.26 | 2.24 | 2.3999 | 2.0648 | 119111 |
| 1718922900 | 2.3 | 0.03 | 1.32 | 2.21 | 2.45 | 2.21 | 128745 |
| 1718750100 | 2.27 | -0.12 | -5.02 | 2.42 | 2.42 | 2.2496 | 91628 |
| 1718663700 | 2.39 | 0.23 | 10.65 | 2.24 | 2.45 | 2.1501 | 967075 |
| 1718404500 | 2.16 | 0.16 | 8.00 | 2.2599999 | 2.64 | 2.1 | 5034830 |
| 1718318100 | 2 | -0.13 | -6.10 | 2.1 | 2.1499 | 1.91 | 79952 |
| 1718231700 | 2.13 | -0.1 | -4.48 | 2.17 | 2.275 | 2.1 | 88517 |
| 1718145300 | 2.23 | -0.08 | -3.46 | 2.2799999 | 2.42 | 2.07 | 121837 |
| 1718058900 | 2.31 | -0.17 | -6.85 | 2.36 | 2.36 | 2.2599999 | 81535 |
| 1717799700 | 2.48 | -0.3 | -10.79 | 2.83 | 2.83 | 2.45 | 133291 |
| 1717713300 | 2.7799999 | -0.4 | -12.58 | 3.18 | 3.18 | 2.7 | 258211 |
| 1717626900 | 3.18 | 0.01 | 0.32 | 3.0099999 | 3.27 | 2.9 | 525349 |
| 1717540500 | 3.17 | -0.06 | -1.86 | 2.71 | 3.3099 | 2.44 | 1724749 |
| 1717454100 | 3.23 | 1.17 | 56.80 | 4.09 | 4.55 | 2.77 | 56889059 |
| 1717194900 | 2.06 | 0.13 | 6.74 | 1.94 | 2.2336999 | 1.85 | 138673 |
| 1717108500 | 1.93 | 0.07 | 3.76 | 1.87 | 1.95 | 1.87 | 38845 |
| 1717022100 | 1.86 | -0.05 | -2.62 | 1.88 | 2.09 | 1.85 | 85435 |
| 1716935700 | 1.91 | -0.12 | -5.91 | 2.09 | 2.13 | 1.88 | 19368 |
| 1716590100 | 2.0299999 | 0.02 | 1.00 | 2.0099999 | 2.1 | 2 | 76762 |
| 1716503700 | 2.0099999 | -0.11 | -5.19 | 2.05 | 2.0892 | 2.0099999 | 14134 |
| 1716417300 | 2.12 | 0.12 | 6.00 | 2 | 2.2 | 2 | 94920 |
| 1716330900 | 2 | -0.17 | -7.83 | 2.17 | 2.38 | 2 | 84661 |
| 1716244500 | 2.17 | 0.03 | 1.40 | 2.14 | 2.22 | 2.1 | 24650 |
| 1715985300 | 2.14 | -0.2 | -8.55 | 2.31 | 2.31 | 2 | 62359 |
| 1715898900 | 2.34 | 0.1 | 4.46 | 2.36 | 2.3699 | 2.22 | 31564 |
| 1715812500 | 2.24 | -0.34 | -13.18 | 2.4 | 2.68 | 2.08 | 134403 |
| 1715726100 | 2.58 | 0.02 | 0.78 | 2.6 | 2.66 | 2.5101 | 67571 |
| 1715639700 | 2.56 | -0.16 | -5.88 | 2.67 | 2.81 | 2.5099999 | 89059 |
| 1715380500 | 2.72 | -0.09 | -3.20 | 2.8 | 2.82 | 2.6502 | 32552 |
| 1715294100 | 2.81 | 0.05 | 1.81 | 2.7599999 | 2.86 | 2.65 | 46058 |
| 1715207700 | 2.7599999 | -0.24 | -8.00 | 2.95 | 2.97 | 2.69 | 71167 |
| 1715121300 | 3 | 0.29 | 10.70 | 2.72 | 3.0198999 | 2.72 | 303479 |
| 1715034900 | 2.71 | 0.1 | 3.83 | 2.81 | 2.89 | 2.63 | 306577 |
| 1714775700 | 2.61 | -0.05 | -1.88 | 2.55 | 2.82 | 2.5 | 275546 |
| 1714689300 | 2.66 | -0.1 | -3.62 | 2.7599999 | 2.7985 | 2.57 | 52200 |
| 1714602900 | 2.7599999 | -0.07 | -2.47 | 2.77 | 2.8 | 2.61 | 41811 |
| 1714516500 | 2.83 | -0.02 | -0.70 | 2.84 | 2.8479 | 2.676 | 62714 |
| 1714430100 | 2.85 | 0.17 | 6.34 | 2.63 | 2.88 | 2.62 | 86641 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
