BPTS Quote, Trading Chart, Biophytis SA

home / stock / bpts / bpts quote

Stock Information
Company Name: Biophytis SA
Stock Symbol: BPTS
Market: NASDAQ
Menu
BPTS BPTS Quote BPTS Short BPTS News BPTS Articles BPTS Message Board
Get BPTS Alerts

News, Short Squeeze, Breakout and More Instantly...
BPTS Quote
Last:$8.22
Change Percent:-0.24%
Open:$8.24
Previous Close:$8.22
High:$8.96
Low:$8.05
Volume:18,549
Last Trade Date Time:04/25/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BPTS Chart
Last Twenty Trading Days
Date:2024-04-25
Open:$8.24
Close:$8.22
High:$8.96
Low:$8.05
Volume:18,549
Date:2024-04-24
Open:$9.74
Close:$9.7031
High:$10.1802
Low:$9.1179
Volume:3,724
Date:2024-04-23
Open:$8.47
Close:$10.19
High:$10.19
Low:$8.47
Volume:9,430
Date:2024-04-22
Open:$11.2
Close:$9.82
High:$11.2
Low:$8.968
Volume:353,393
Date:2024-04-19
Open:$0.29
Close:$0.2901
High:$0.3
Low:$0.281
Volume:182,737
Date:2024-04-18
Open:$0.289899
Close:$0.326
High:$0.3589
Low:$0.2701
Volume:352,414
Date:2024-04-17
Open:$0.2905
Close:$0.2904
High:$0.2905
Low:$0.2659
Volume:49,833
Date:2024-04-16
Open:$0.2803
Close:$0.29055
High:$0.32
Low:$0.2669
Volume:149,575
Date:2024-04-15
Open:$0.3114
Close:$0.331
High:$0.3497
Low:$0.283
Volume:286,714
Date:2024-04-12
Open:$0.3099
Close:$0.3349
High:$0.341
Low:$0.3025
Volume:277,347
Date:2024-04-11
Open:$0.32
Close:$0.3294
High:$0.35
Low:$0.2805
Volume:276,997
Date:2024-04-10
Open:$0.3785
Close:$0.3349
High:$0.3785
Low:$0.3275
Volume:784,947
Date:2024-04-09
Open:$0.45
Close:$0.4174
High:$0.47
Low:$0.34
Volume:14,001,454
Date:2024-04-08
Open:$0.3326
Close:$0.3201
High:$0.3326
Low:$0.314
Volume:965,765
Date:2024-04-05
Open:$0.3401
Close:$0.344
High:$0.3504
Low:$0.338
Volume:28,222
Date:2024-04-04
Open:$0.36
Close:$0.3479
High:$0.366199
Low:$0.335
Volume:26,845
Date:2024-04-03
Open:$0.3637
Close:$0.3407
High:$0.3637
Low:$0.319
Volume:40,663
Date:2024-04-02
Open:$0.3635
Close:$0.3603
High:$0.386899
Low:$0.359
Volume:7,088
Date:2024-04-01
Open:$0.3755
Close:$0.36
High:$0.3757
Low:$0.34
Volume:61,992
Date:2024-03-29
Open:$0.36
Close:$0.351
High:$0.3876
Low:$0.345
Volume:55,578