Bio Path Holdings Inc (BPTH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -10.9090909091 | 1.1 | 1.125 | 0.9 | 226399 | 1.0068218 | CS |
| 4 | 0.118 | 13.6890951276 | 0.862 | 1.44 | 0.846 | 3217470 | 1.18080144 | CS |
| 12 | -0.42 | -30 | 1.4 | 1.87 | 0.846 | 1419855 | 1.23281628 | CS |
| 26 | -1.83 | -65.1245551601 | 2.81 | 4.55 | 0.846 | 1225663 | 2.0660159 | CS |
| 52 | -11.634 | -92.230854606 | 12.614 | 13.692 | 0.846 | 1011401 | 3.08211024 | CS |
| 156 | -96.22 | -98.9917695473 | 97.2 | 105.6 | 0.846 | 614418 | 9.92609878 | CS |
| 260 | -226.42 | -99.5690413369 | 227.4 | 486.8 | 0.846 | 636505 | 71.27421198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 0.98 | 0.0745 | 8.23 | 0.92 | 0.99 | 0.92 | 165649 |
| 1730414100 | 0.9055 | -0.0752 | -7.67 | 0.9698 | 0.9699 | 0.9 | 138154 |
| 1730327700 | 0.9807 | -0.0793 | -7.48 | 1.01 | 1.04 | 0.9553 | 364768 |
| 1730241300 | 1.06 | -0.02 | -1.85 | 1.12 | 1.12 | 1.05 | 297156 |
| 1730154900 | 1.08 | -0.02 | -1.82 | 1.1 | 1.125 | 1.08 | 166268 |
| 1729895700 | 1.1 | 0.03 | 2.80 | 1.08 | 1.12 | 1.06 | 175388 |
| 1729809300 | 1.07 | 0 | 0.00 | 1.066 | 1.08 | 1.06 | 157651 |
| 1729722900 | 1.07 | -0.05 | -4.46 | 1.1399999 | 1.1399999 | 1.06 | 107181 |
| 1729636500 | 1.12 | 0.05 | 4.67 | 1.0669 | 1.1299999 | 1.05 | 169108 |
| 1729550100 | 1.07 | -0.02 | -1.83 | 1.1399999 | 1.1399999 | 1.05 | 229996 |
| 1729290900 | 1.09 | 0.02 | 1.87 | 1.08 | 1.12 | 1.08 | 59214 |
| 1729204500 | 1.07 | -0.09 | -7.76 | 1.16 | 1.16 | 1.05 | 120568 |
| 1729118100 | 1.16 | 0.01 | 0.87 | 1.1299999 | 1.175 | 1.11 | 165428 |
| 1729031700 | 1.15 | 0.02 | 1.77 | 1.1 | 1.15 | 1.0501 | 182993 |
| 1728945300 | 1.1299999 | 0 | 0.00 | 1.15 | 1.19 | 1.07 | 243370 |
| 1728686100 | 1.1299999 | -0.01 | -0.88 | 1.11 | 1.16 | 1.09 | 230382 |
| 1728599700 | 1.1399999 | 0.04 | 3.64 | 1.09 | 1.17 | 1.05 | 731882 |
| 1728513300 | 1.1 | -0.09 | -7.56 | 1.05 | 1.1299999 | 0.96 | 2076544 |
| 1728426900 | 1.19 | 0.34 | 39.79 | 1.28 | 1.44 | 0.9613 | 58529374 |
| 1728340500 | 0.8513 | -0.0197 | -2.26 | 0.862 | 0.8998 | 0.846 | 38331 |
| 1728081300 | 0.871 | -0.0286 | -3.18 | 0.8953 | 0.8999 | 0.87 | 12741 |
| 1727994900 | 0.8996 | 0.0173 | 1.96 | 0.895001 | 0.91 | 0.860001 | 38209 |
| 1727908500 | 0.8823 | 0.0023 | 0.26 | 0.88 | 0.924 | 0.88 | 31392 |
| 1727822100 | 0.88 | -0.0299 | -3.29 | 0.8927 | 0.912 | 0.8585 | 27017 |
| 1727735520 | 0.9099 | -0.0176 | -1.90 | 0.9 | 0.9299 | 0.89 | 26637 |
| 1727476500 | 0.9275 | -0.0025 | -0.27 | 0.91 | 0.93 | 0.88 | 40353 |
| 1727390100 | 0.93 | 0.0111 | 1.21 | 0.9129 | 0.93 | 0.8801 | 54242 |
| 1727303700 | 0.9189 | -0.0111 | -1.19 | 0.93 | 0.93 | 0.9 | 101101 |
| 1727217300 | 0.93 | 0.06 | 6.90 | 0.9131 | 0.998 | 0.8607 | 481006 |
| 1727130900 | 0.87 | -0.021 | -2.36 | 0.901 | 0.904 | 0.8675 | 40716 |
| 1726871700 | 0.891 | -0.0697 | -7.26 | 0.98 | 0.98 | 0.882 | 100368 |
| 1726785300 | 0.9607 | -0.0393 | -3.93 | 0.98 | 1.02 | 0.9606 | 108930 |
| 1726698900 | 1 | -0.048 | -4.58 | 1.05 | 1.05 | 0.9999 | 50008 |
| 1726612500 | 1.048 | 0.05 | 4.82 | 1 | 1.05 | 0.97 | 50906 |
| 1726526100 | 0.9998 | -0.0202 | -1.98 | 1.04 | 1.06 | 0.9616 | 104819 |
| 1726266900 | 1.02 | 0.04 | 4.42 | 0.9895 | 1.04 | 0.946 | 80802 |
| 1726180500 | 0.9768 | 0.0068 | 0.70 | 0.9312 | 0.9768 | 0.9312 | 50662 |
| 1726094100 | 0.97 | 0.0574 | 6.29 | 0.95 | 0.983 | 0.9347 | 58817 |
| 1726007700 | 0.9126 | -0.0773 | -7.81 | 1 | 1.02 | 0.9125 | 37502 |
| 1725921300 | 0.9899 | 0.006 | 0.61 | 0.99 | 1.03 | 0.9501 | 82063 |
| 1725662100 | 0.9839 | 0.0129 | 1.33 | 0.9601 | 0.989899 | 0.93501 | 51137 |
| 1725575700 | 0.971 | 0.0366 | 3.92 | 0.93 | 0.999129 | 0.93 | 49907 |
| 1725489300 | 0.9344 | -0.0565 | -5.70 | 0.9602 | 0.99 | 0.92 | 70434 |
| 1725402900 | 0.9909 | 0.004251 | 0.43 | 0.9555 | 1.02 | 0.9555 | 39796 |
| 1725057300 | 0.986649 | 0.018149 | 1.87 | 0.96 | 1.03 | 0.95 | 83737 |
| 1724970900 | 0.9685 | 0.0006 | 0.06 | 0.97 | 0.99 | 0.92 | 160196 |
| 1724884500 | 0.9679 | -0.1621 | -14.35 | 1.05 | 1.08 | 0.9267 | 420199 |
| 1724798100 | 1.1299999 | -0.05 | -4.24 | 1.18 | 1.2043 | 1.1 | 180399 |
| 1724711700 | 1.18 | -0.02 | -1.67 | 1.18 | 1.23 | 1.1399999 | 180034 |
| 1724452500 | 1.2 | -0.07 | -5.51 | 1.23 | 1.24 | 1.1 | 602706 |
| 1724366100 | 1.27 | -0.23 | -15.33 | 1.35 | 1.46 | 1.2549999 | 812297 |
| 1724279700 | 1.5 | 0.02 | 1.39 | 1.65 | 1.87 | 1.2 | 14968007 |
| 1724193300 | 1.4795 | -0.02 | -1.37 | 1.51 | 1.54 | 1.4 | 16287 |
| 1724106900 | 1.5 | 0.02 | 1.35 | 1.47 | 1.55 | 1.45 | 22604 |
| 1723847700 | 1.48 | -0.01 | -0.67 | 1.57 | 1.57 | 1.44 | 22076 |
| 1723761300 | 1.49 | -0.02 | -1.32 | 1.55 | 1.55 | 1.46 | 56303 |
| 1723674900 | 1.51 | 0.15 | 11.03 | 1.41 | 1.57 | 1.3634 | 55787 |
| 1723588500 | 1.36 | 0.05 | 3.82 | 1.3182 | 1.42 | 1.3182 | 23726 |
| 1723502100 | 1.31 | -0.11 | -7.75 | 1.4 | 1.4 | 1.31 | 28105 |
| 1723242900 | 1.42 | -0.02 | -1.39 | 1.45 | 1.52 | 1.37 | 37271 |
| 1723156500 | 1.44 | -0.01 | -0.69 | 1.43 | 1.5 | 1.4 | 7455 |
| 1723070100 | 1.45 | 0.02 | 1.40 | 1.46 | 1.4711 | 1.385 | 54566 |
| 1722983700 | 1.43 | 0 | 0.00 | 1.44 | 1.45 | 1.42 | 13252 |
| 1722897300 | 1.43 | -0.14 | -8.92 | 1.462 | 1.48 | 1.4 | 33429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
