Quantcast

Bio-Path Holdings, Inc. (DE) Common Stock Historical Stock Prices

BPTH 
$0.4299
*  
0.0201
4.47%
Get BPTH Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading BPTH now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    BPTH Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

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.
16:00 0.4725 0.477 0.41 0.4299 36,182
11/13/2018 0.4725 0.477 0.41 0.4299 36,182
11/12/2018 0.4505 0.489 0.45 0.45 17,182
11/09/2018 0.46 0.4898 0.4506 0.4506 49,254
11/08/2018 0.4473 0.49 0.4473 0.4625 51,494
11/07/2018 0.4676 0.49 0.4539 0.465 47,791
11/06/2018 0.4631 0.49 0.45 0.4775 74,358
11/05/2018 0.434 0.51 0.4305 0.45 64,690
11/02/2018 0.46 0.51 0.4355 0.44 206,137
11/01/2018 0.39 0.46 0.39 0.4301 101,916
10/31/2018 0.36 0.411 0.353 0.4002 184,487
10/30/2018 0.47 0.483 0.331 0.41 297,948
10/29/2018 0.46 0.52 0.46 0.475 41,891
10/26/2018 0.48 0.4925 0.4518 0.4675 110,861
10/25/2018 0.49 0.525 0.451 0.48 197,128
10/24/2018 0.55 0.55 0.5 0.5065 94,221
10/23/2018 0.546 0.56 0.51 0.56 66,217
10/22/2018 0.5355 0.57 0.5355 0.56 69,275
10/19/2018 0.54 0.55 0.5161 0.5258 115,447
10/18/2018 0.58 0.58 0.5034 0.54 158,562
10/17/2018 0.56 0.56 0.535 0.5433 184,160
10/16/2018 0.63 0.63 0.5321 0.5582 112,754
10/15/2018 0.5475 0.57 0.53 0.5546 248,603
10/12/2018 0.55 0.55 0.4902 0.54 220,133
10/11/2018 0.53 0.53 0.444 0.5199 244,179
10/10/2018 0.5873 0.5999 0.4301 0.5293 303,786
10/09/2018 0.5498 0.6 0.5304 0.563 371,846
10/08/2018 0.6 0.6 0.5302 0.5499 458,191
10/05/2018 0.669 0.68 0.528 0.588 1,931,699
10/04/2018 0.6 0.7201 0.6 0.641 4,530,128
10/03/2018 0.61 0.61 0.58 0.6078 660,183
10/02/2018 0.59 0.61 0.56 0.595 393,112
10/01/2018 0.615 0.615 0.575 0.5861 216,960
09/28/2018 0.62 0.62 0.58 0.59 549,445
09/27/2018 0.605 0.62 0.605 0.615 76,770
09/26/2018 0.625 0.6282 0.603 0.61 73,401
09/25/2018 0.625 0.63 0.5867 0.6171 200,260
09/24/2018 0.62 0.64 0.61 0.62 208,569
09/21/2018 0.7 0.7 0.58 0.61 284,483
09/20/2018 0.94 1.05 0.92 0.96 31,533
09/19/2018 1.08 1.0901 0.89 1.01 86,749
09/18/2018 1.12 1.1658 1.08 1.08 25,110
09/17/2018 1.13 1.2432 1.1 1.125 42,823
09/14/2018 1.13 1.1544 1.12 1.12 31,967
09/13/2018 1.36 1.4 1.12 1.12 24,112
09/12/2018 1.45 1.45 1.33 1.35 15,735
09/11/2018 1.45 1.45 1.36 1.42 12,328
09/10/2018 1.4 1.43 1.4 1.43 16,733
09/07/2018 1.49 1.5 1.39 1.4 10,338
09/06/2018 1.61 1.61 1.4714 1.49 15,967
09/05/2018 1.56 1.62 1.431 1.62 13,348
09/04/2018 1.38 1.55 1.2574 1.55 74,541
08/31/2018 1.37 1.4 1.311 1.36 18,833
08/30/2018 1.42 1.43 1.2563 1.26 73,406
08/29/2018 1.46 1.54 1.3399 1.41 33,047
08/28/2018 1.45 1.5 1.441 1.5 19,682
08/27/2018 1.55 1.55 1.4 1.44 45,670
08/24/2018 1.47 1.5 1.414 1.5 12,207
08/23/2018 1.46 1.46 1.41 1.43 10,777
08/22/2018 1.4 1.47 1.4 1.47 7,502
08/21/2018 1.49 1.49 1.4 1.4 4,401
08/20/2018 1.4 1.54 1.4 1.4 15,107
08/17/2018 1.41 1.54 1.41 1.44 27,911
08/16/2018 1.49 1.53 1.42 1.42 12,245
08/15/2018 1.46 1.5 1.4201 1.5 10,197
08/14/2018 1.47 1.5299 1.4 1.41 26,701
08/13/2018 1.48 1.529 1.41 1.43 34,574
*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?

Smart Portfolio