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 | -0.1595 | -20.4487179487 | 0.78 | 0.8396 | 0.602 | 1619248 | 0.68569299 | CS |
| 4 | -0.2035 | -24.6966019417 | 0.824 | 0.89 | 0.602 | 511895 | 0.70036596 | CS |
| 12 | -0.1305 | -17.3768308921 | 0.751 | 3.39 | 0.593263 | 2480166 | 1.39669074 | CS |
| 26 | -0.7895 | -55.9929078014 | 1.41 | 3.39 | 0.593263 | 1811501 | 1.32771414 | CS |
| 52 | -8.3795 | -93.1055555556 | 9 | 9.83 | 0.593263 | 1561165 | 2.3248706 | CS |
| 156 | -72.9795 | -99.1569293478 | 73.6 | 89.566 | 0.593263 | 797614 | 7.15705889 | CS |
| 260 | -136.3795 | -99.547080292 | 137 | 486.8 | 0.593263 | 744693 | 59.78741617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.6332 | 0.0032 | 0.51 | 0.63 | 0.65 | 0.6 | 631503 |
| 1739489700 | 0.63 | -0.09 | -12.50 | 0.67 | 0.675 | 0.602 | 3164285 |
| 1739403300 | 0.72 | -0.049 | -6.37 | 0.7211 | 0.7899 | 0.7195 | 4763123 |
| 1739316900 | 0.769 | 0.033 | 4.48 | 0.745 | 0.7999 | 0.73 | 58171 |
| 1739230500 | 0.736 | -0.045 | -5.76 | 0.766 | 0.801427 | 0.72 | 57179 |
| 1738971300 | 0.781 | 0.0009 | 0.12 | 0.78 | 0.8396 | 0.74 | 53484 |
| 1738884900 | 0.7801 | 0.0481 | 6.57 | 0.7516 | 0.8242 | 0.7370139 | 112778 |
| 1738798500 | 0.732 | -0.0005 | -0.07 | 0.732 | 0.75 | 0.7049 | 69947 |
| 1738712100 | 0.7325 | -0.0275 | -3.62 | 0.76 | 0.76 | 0.73 | 59115 |
| 1738625700 | 0.76 | -0.0474 | -5.87 | 0.7808 | 0.78425 | 0.7315 | 84296 |
| 1738366500 | 0.8074 | -0.0085 | -1.04 | 0.8132 | 0.8359 | 0.782 | 56445 |
| 1738280100 | 0.8159 | 0.0349 | 4.47 | 0.8004 | 0.83 | 0.771 | 71432 |
| 1738193700 | 0.781 | -0.056 | -6.69 | 0.8119 | 0.8199999 | 0.771 | 113884 |
| 1738107300 | 0.837 | 0.0129 | 1.57 | 0.804 | 0.85 | 0.8 | 63326 |
| 1738020900 | 0.8241 | -0.0259 | -3.05 | 0.85 | 0.8778 | 0.81 | 87346 |
| 1737761700 | 0.85 | -0.02 | -2.30 | 0.84 | 0.87 | 0.83 | 103956 |
| 1737675300 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1737588900 | 0.87 | 0.0277 | 3.29 | 0.8169999 | 0.8835 | 0.81 | 94989 |
| 1737502500 | 0.8423 | 0.0223001 | 2.72 | 0.83 | 0.89 | 0.81 | 93673 |
| 1737156900 | 0.8199999 | 0.006 | 0.74 | 0.824 | 0.86 | 0.78 | 106683 |
| 1737070500 | 0.8139999 | -0.0324 | -3.83 | 0.8123 | 0.86 | 0.81 | 82954 |
| 1736984100 | 0.8464 | 0.0064 | 0.76 | 0.8148 | 0.88 | 0.8 | 136579 |
| 1736897700 | 0.84 | -0.0941 | -10.07 | 0.9115 | 0.925 | 0.6901 | 495286 |
| 1736811300 | 0.9341 | -0.0159 | -1.67 | 0.95 | 0.95 | 0.870293 | 194445 |
| 1736552100 | 0.95 | -0.0286 | -2.92 | 0.981 | 1.022 | 0.888 | 135508 |
| 1736379300 | 0.9786 | -0.0914 | -8.54 | 1.12 | 1.12 | 0.9435 | 380413 |
| 1736292900 | 1.07 | -0.02 | -1.83 | 1.12 | 1.12 | 1.0445 | 172489 |
| 1736206500 | 1.09 | -0.07 | -6.03 | 1.22 | 1.22 | 1.07 | 322985 |
| 1735947300 | 1.16 | 0.01 | 0.87 | 1.18 | 1.21 | 1.1299999 | 342586 |
| 1735860900 | 1.15 | -0.01 | -0.86 | 1.18 | 1.2 | 1.11 | 262097 |
| 1735688100 | 1.16 | -0.01 | -0.85 | 1.1399999 | 1.34 | 1.12 | 493791 |
| 1735601700 | 1.17 | 0.03 | 2.63 | 1.2 | 1.3 | 1.1299999 | 615687 |
| 1735342500 | 1.1399999 | -0.21 | -15.56 | 1.29 | 1.32 | 1.1299999 | 492162 |
| 1735256100 | 1.35 | 0.31 | 29.81 | 1.04 | 1.46 | 0.98 | 1643634 |
| 1735077840 | 1.04 | -0.07 | -6.31 | 1.1 | 1.1 | 0.99 | 713271 |
| 1734996900 | 1.11 | -0.15 | -11.90 | 1.22 | 1.26 | 1.05 | 1553324 |
| 1734737700 | 1.26 | -0.23 | -15.44 | 1.3899999 | 1.45 | 1.16 | 3762647 |
| 1734651300 | 1.49 | 0.82 | 122.72 | 3.23 | 3.39 | 1.33 | 113273301 |
| 1734564900 | 0.669 | -0.025 | -3.60 | 0.7 | 0.7296 | 0.65 | 84835 |
| 1734478500 | 0.6939999 | 0.0240999 | 3.60 | 0.649 | 0.714 | 0.6411 | 65561 |
| 1734392100 | 0.6699 | 0.0087 | 1.32 | 0.6705 | 0.7 | 0.65 | 35485 |
| 1734132900 | 0.6612 | -0.0393 | -5.61 | 0.733 | 0.733 | 0.6596 | 41957 |
| 1734046500 | 0.7005 | -0.0145 | -2.03 | 0.7245 | 0.74 | 0.671 | 116442 |
| 1733960100 | 0.715 | -0.025 | -3.38 | 0.79 | 0.8999 | 0.6251 | 698506 |
| 1733873700 | 0.74 | 0.1 | 15.63 | 0.6357 | 0.85 | 0.6223999 | 241544 |
| 1733787300 | 0.64 | 0.0201 | 3.24 | 0.62 | 0.7176 | 0.6 | 115846 |
| 1733528100 | 0.6199 | 0.0099 | 1.62 | 0.6 | 0.63 | 0.593263 | 59013 |
| 1733441700 | 0.61 | -0.0669 | -9.88 | 0.68 | 0.6899999 | 0.6 | 217658 |
| 1733355300 | 0.6768999 | -0.0331 | -4.66 | 0.723 | 0.7561 | 0.64001 | 89767 |
| 1733268900 | 0.71 | -0.033 | -4.44 | 0.755 | 0.755 | 0.682 | 55962 |
| 1733182500 | 0.743 | -0.056 | -7.01 | 0.8111 | 0.8111 | 0.731 | 56347 |
| 1732917840 | 0.799 | 0.0289 | 3.75 | 0.78 | 0.811 | 0.77 | 21587 |
| 1732750500 | 0.7701 | -0.0344 | -4.28 | 0.809 | 0.809 | 0.7366 | 61633 |
| 1732664100 | 0.8045 | -0.0001 | -0.01 | 0.8155 | 0.8155 | 0.76 | 18599 |
| 1732577700 | 0.8046 | -0.0154 | -1.88 | 0.81 | 0.85 | 0.7665999 | 72823 |
| 1732318500 | 0.8199999 | 0.0209999 | 2.63 | 0.751 | 0.8709 | 0.751 | 34159 |
| 1732232100 | 0.799 | 0.0113 | 1.43 | 0.78 | 0.845 | 0.7425 | 46826 |
| 1732145700 | 0.7877 | -0.0113 | -1.41 | 0.79 | 0.79 | 0.7488 | 15284 |
| 1732059300 | 0.799 | 0.0489 | 6.52 | 0.7875 | 0.8 | 0.756 | 45166 |
| 1731972900 | 0.7501 | -0.0624 | -7.68 | 0.795 | 0.8 | 0.61 | 160384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
