Bio-Path Holdings, Inc. Historical Stock Prices

BPTH 
$1.37
*  
0.01
0.74%
Get BPTH Alerts
*Delayed - data as of Apr. 28, 2015 10:37 ET  -  Find a broker to begin trading BPTH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BPTH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:37  1.45  1.45  1.35  1.37 23,938
04/27/2015 1.42 1.45 1.34 1.36 177,689
04/24/2015 1.46 1.49 1.43 1.43 96,509
04/23/2015 1.38 1.56 1.38 1.44 305,538
04/22/2015 1.3 1.4 1.28 1.37 147,573
04/21/2015 1.39 1.39 1.21 1.29 320,284
04/20/2015 1.45 1.46 1.37 1.4 153,220
04/17/2015 1.55 1.55 1.44 1.44 169,237
04/16/2015 1.62 1.63 1.45 1.56 140,494
04/15/2015 1.63 1.64 1.55 1.61 110,222
04/14/2015 1.67 1.67 1.6 1.61 78,314
04/13/2015 1.73 1.74 1.65 1.66 54,707
04/10/2015 1.74 1.765 1.69 1.73 49,591
04/09/2015 1.73 1.79 1.68 1.69 81,474
04/08/2015 1.7 1.77 1.7 1.76 45,851
04/07/2015 1.72 1.8 1.71 1.72 161,163
04/06/2015 1.75 1.8 1.72 1.73 77,335
04/02/2015 1.76 1.7743 1.72 1.77 38,073
04/01/2015 1.8 1.81 1.7 1.79 92,750
03/31/2015 1.75 1.8 1.73 1.8 64,075
03/30/2015 1.79 1.8 1.72 1.75 72,941
03/27/2015 1.69 1.82 1.68 1.79 127,277
03/26/2015 1.67 1.75 1.67 1.7 73,506
03/25/2015 1.78 1.8 1.67 1.67 80,621
03/24/2015 1.8 1.805 1.78 1.79 59,283
03/23/2015 1.77 1.8 1.77 1.79 46,398
03/20/2015 1.8 1.8 1.75 1.77 147,215
03/19/2015 1.8 1.83 1.77 1.79 64,919
03/18/2015 1.79 1.81 1.71 1.79 48,580
03/17/2015 1.76 1.8 1.75 1.79 38,922
03/16/2015 1.75 1.83 1.725 1.79 74,417
03/13/2015 1.82 1.89 1.7 1.73 53,364
03/12/2015 1.71 1.83 1.7 1.81 78,438
03/11/2015 1.76 1.79 1.68 1.69 85,014
03/10/2015 1.76 1.9099 1.73 1.75 78,282
03/09/2015 1.76 1.79 1.75 1.76 35,894
03/06/2015 1.8 1.95 1.73 1.75 195,484
03/05/2015 1.76 1.9 1.75 1.81 113,172
03/04/2015 1.69 1.84 1.67 1.75 92,553
03/03/2015 1.68 1.8297 1.6 1.69 394,608
03/02/2015 1.84 1.86 1.69 1.7 370,388
02/27/2015 1.99 1.99 1.85 1.85 170,648
02/26/2015 1.96 2.09 1.96 2 139,119
02/25/2015 2 2.03 1.95 1.95 63,489
02/24/2015 2.06 2.0862 1.9872 2 146,801
02/23/2015 2.11 2.11 2.0601 2.08 42,902
02/20/2015 2.09 2.32 2.05 2.13 179,666
02/19/2015 2.2 2.22 2.05 2.07 91,048
02/18/2015 2.12 2.2496 2.12 2.21 66,932
02/17/2015 2.22 2.22 2.15 2.15 101,313
02/13/2015 2.26 2.28 2.21 2.23 62,003
02/12/2015 2.28 2.29 2.24 2.25 37,990
02/11/2015 2.35 2.35 2.25 2.27 32,428
02/10/2015 2.34 2.4 2.31 2.34 40,862
02/09/2015 2.41 2.41 2.3 2.31 74,746
02/06/2015 2.39 2.41 2.34 2.38 93,717
02/05/2015 2.35 2.39 2.33 2.38 45,514
02/04/2015 2.36 2.41 2.3272 2.36 114,820
02/03/2015 2.33 2.39 2.32 2.38 47,113
02/02/2015 2.26 2.31 2.24 2.3 35,050
01/30/2015 2.3 2.4 2.26 2.26 80,344
01/29/2015 2.25 2.35 2.22 2.35 41,909
01/28/2015 2.39 2.45 2.24 2.25 141,844
01/27/2015 2.45 2.45 2.39 2.39 92,632
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?