Quantcast

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

BPTH 
$1.4
*  
0.04
2.78%
Get BPTH Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading BPTH now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    BPTH After Hours
 
 
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 17-MAY-2018 TO 17-AUG-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 1.40 1.54 1.40 1.40 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
08/10/2018 1.63 1.65 1.5 1.5 10,928
08/09/2018 1.58 1.65 1.53 1.59 23,883
08/08/2018 1.4 1.545 1.3601 1.545 16,437
08/07/2018 1.38 1.47 1.3728 1.46 10,610
08/06/2018 1.35 1.52 1.35 1.41 18,167
08/03/2018 1.31 1.3853 1.31 1.355 9,185
08/02/2018 1.39 1.39 1.3338 1.3412 5,335
08/01/2018 1.35 1.4023 1.3252 1.4 11,578
07/31/2018 1.395 1.41 1.34 1.34 13,944
07/30/2018 1.38 1.41 1.3628 1.39 6,934
07/27/2018 1.4002 1.4099 1.38 1.39 2,619
07/26/2018 1.33 1.4 1.33 1.4 8,763
07/25/2018 1.36 1.4202 1.32 1.37 33,565
07/24/2018 1.48 1.5464 1.4 1.4 15,899
07/23/2018 1.52 1.56 1.4874 1.49 18,283
07/20/2018 1.53 1.59 1.5186 1.53 19,373
07/19/2018 1.59 1.598 1.55 1.56 10,139
07/18/2018 1.6 1.63 1.51 1.61 23,964
07/17/2018 1.6 1.63 1.57 1.57 7,153
07/16/2018 1.6342 1.6342 1.59 1.61 5,047
07/13/2018 1.5 1.63 1.5 1.57 24,437
07/12/2018 1.621 1.68 1.41 1.53 126,922
07/11/2018 1.58 1.64 1.58 1.64 8,997
07/10/2018 1.6022 1.64 1.5657 1.62 31,175
07/09/2018 1.63 1.6492 1.561 1.61 7,395
07/06/2018 1.55 1.7 1.55 1.58 32,169
07/05/2018 1.54 1.5799 1.51 1.55 26,863
07/03/2018 1.57 1.58 1.5062 1.5101 5,101
07/02/2018 1.5 1.57 1.48 1.57 13,449
06/29/2018 1.43 1.5516 1.43 1.49 20,354
06/28/2018 1.6102 1.6102 1.25 1.47 58,322
06/27/2018 1.63 1.64 1.6 1.64 14,487
06/26/2018 1.58 1.63 1.56 1.62 36,181
06/25/2018 1.62 1.6375 1.55 1.56 27,182
06/22/2018 1.56 1.63 1.56 1.604 9,452
06/21/2018 1.61 1.63 1.55 1.55 59,232
06/20/2018 1.78 1.78 1.6 1.61 82,187
06/19/2018 1.77 1.8 1.68 1.77 25,648
06/18/2018 1.77 1.81 1.72 1.75 34,254
06/15/2018 1.76 1.77 1.71 1.77 11,659
06/14/2018 1.74 1.75 1.7 1.745 5,937
06/13/2018 1.72 1.7638 1.6723 1.6861 32,967
06/12/2018 1.68 1.73 1.67 1.71 17,837
06/11/2018 1.66 1.74 1.66 1.67 11,010
06/08/2018 1.67 1.74 1.67 1.69 16,498
06/07/2018 1.65 1.74 1.646 1.66 17,993
06/06/2018 1.65 1.74 1.641 1.67 31,566
06/05/2018 1.62 1.68 1.61 1.66 15,863
06/04/2018 1.67 1.6994 1.62 1.62 11,756
06/01/2018 1.62 1.689 1.61 1.68 30,153
05/31/2018 1.6 1.65 1.6 1.61 18,758
05/30/2018 1.71 1.7188 1.61 1.63 47,718
05/29/2018 1.72 1.75 1.6225 1.69 80,700
05/25/2018 1.75 1.76 1.7134 1.72 30,784
05/24/2018 1.73 1.78 1.7 1.72 56,639
05/23/2018 1.75 1.8 1.721 1.74 40,474
05/22/2018 1.71 1.75 1.71 1.73 21,482
05/21/2018 1.73 1.7448 1.7 1.71 33,711
05/18/2018 1.75 1.75 1.71 1.74 13,309
05/17/2018 1.73 1.76 1.71 1.74 34,885
*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