Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biophytis Sa ADR (NQ: BPTS )

8.220 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.180 4.200 3.802 4.163 5,651 +0.15(+3.82%)
Feb 27, 2023 4.200 4.230 4.010 4.010 6,166 -0.19(-4.57%)
Feb 24, 2023 4.200 4.249 4.066 4.202 1,627 -0.07(-1.71%)
Feb 23, 2023 4.200 4.309 4.030 4.275 9,646 -0.24(-5.25%)
Feb 22, 2023 4.400 4.900 4.210 4.512 5,996 +0.05(+1.17%)
Feb 21, 2023 4.553 4.561 4.300 4.460 10,703 +0.21(+4.94%)
Feb 17, 2023 4.280 4.450 4.201 4.250 7,809 +0.05(+1.19%)
Feb 16, 2023 4.130 4.275 4.100 4.200 7,341 +0.08(+1.94%)
Feb 15, 2023 4.300 4.350 4.010 4.120 21,827 -0.20(-4.54%)
Feb 14, 2023 4.135 4.459 4.135 4.316 4,059 -0.14(-3.23%)
Feb 13, 2023 4.437 4.750 4.226 4.460 11,079 +0.06(+1.36%)
Feb 10, 2023 4.800 4.852 4.304 4.400 6,532 -0.46(-9.47%)
Feb 09, 2023 4.856 5.000 4.656 4.860 8,927 +0.06(+1.25%)
Feb 08, 2023 4.700 5.300 4.500 4.800 34,856 -0.30(-5.88%)
Feb 07, 2023 5.900 5.900 5.000 5.100 42,058 -1.00(-16.41%)
Feb 06, 2023 6.456 6.800 5.710 6.101 103,915 -0.70(-10.28%)
Feb 03, 2023 5.800 7.384 5.710 6.800 212,239 -0.30(-4.23%)
Feb 02, 2023 8.300 9.024 6.093 7.100 2,971,053 +3.00(+73.13%)
Feb 01, 2023 4.300 4.400 4.000 4.101 286 +0.10(+2.50%)
Jan 31, 2023 4.100 4.599 4.000 4.001 3,051 +0.00(+0.00%)
Jan 30, 2023 4.701 4.701 4.000 4.001 2,006 -0.63(-13.57%)
Jan 27, 2023 4.108 4.629 4.108 4.629 419 -0.12(-2.55%)
Jan 26, 2023 4.500 4.750 4.302 4.750 1,266 +0.05(+1.11%)
Jan 25, 2023 4.039 4.700 4.039 4.698 405 -0.29(-5.81%)
Jan 24, 2023 4.600 5.046 4.304 4.988 1,429 +0.38(+8.29%)
Jan 23, 2023 5.029 5.100 4.605 4.606 1,586 -0.69(-13.09%)
Jan 20, 2023 5.340 5.340 5.002 5.300 568 +0.26(+5.22%)
Jan 19, 2023 4.500 5.420 4.445 5.037 16,728 +0.14(+2.80%)
Jan 18, 2023 4.600 5.109 4.600 4.900 526 +0.08(+1.68%)
Jan 17, 2023 4.700 4.999 4.401 4.819 375 -0.27(-5.32%)
Jan 13, 2023 5.150 5.188 5.090 5.090 175 +0.38(+8.11%)
Jan 12, 2023 5.000 5.000 4.400 4.708 579 +0.11(+2.30%)
Jan 11, 2023 4.900 5.100 4.600 4.602 1,923 +0.20(+4.59%)
Jan 10, 2023 4.649 4.649 4.400 4.400 542 -0.40(-8.31%)
Jan 09, 2023 4.573 4.890 4.001 4.799 1,873 +0.23(+4.94%)
Jan 06, 2023 4.500 4.800 4.000 4.573 2,968 +0.07(+1.60%)
Jan 05, 2023 4.300 5.199 4.201 4.501 126 -0.31(-6.44%)
Jan 04, 2023 4.000 4.950 4.000 4.811 4,407 +0.31(+6.93%)
Jan 03, 2023 3.951 4.499 3.827 4.499 1,901 +0.55(+13.87%)
Dec 30, 2022 3.800 3.951 3.800 3.951 351 +0.00(+0.00%)
Dec 29, 2022 3.852 3.951 3.852 3.951 814 +0.01(+0.15%)
Dec 28, 2022 4.012 4.013 3.945 3.945 614 -0.07(-1.67%)
Dec 27, 2022 4.011 4.012 3.851 4.012 2,145 -0.17(-4.02%)
Dec 23, 2022 4.110 4.400 4.110 4.180 175 +0.02(+0.55%)
Dec 22, 2022 4.450 4.450 4.131 4.157 660 +0.05(+1.14%)
Dec 21, 2022 4.505 4.505 4.110 4.110 2,708 -0.89(-17.78%)
Dec 20, 2022 5.382 5.382 4.400 4.999 327 +0.34(+7.25%)
Dec 19, 2022 4.480 5.880 3.851 4.661 3,997 +0.48(+11.51%)
Dec 16, 2022 4.170 4.180 3.851 4.180 1,503 +0.28(+7.18%)
Dec 15, 2022 3.900 4.122 3.852 3.900 1,002 -0.28(-6.70%)
Dec 14, 2022 3.992 4.180 3.992 4.180 342 +0.17(+4.37%)
Dec 13, 2022 3.930 4.594 3.803 4.005 3,738 -0.60(-12.95%)
Dec 12, 2022 5.000 5.000 3.899 4.601 12,145 +0.20(+4.50%)
Dec 09, 2022 4.400 4.403 3.803 4.403 8,659 +0.40(+10.07%)
Dec 08, 2022 3.862 4.050 3.600 4.000 7,456 +0.00(+0.00%)
Dec 07, 2022 4.000 4.290 3.901 4.000 1,855 +0.03(+0.73%)
Dec 06, 2022 4.341 4.485 3.750 3.971 10,830 -0.23(-5.47%)
Dec 05, 2022 4.500 4.500 4.131 4.201 2,699 -0.15(-3.47%)
Dec 02, 2022 4.327 5.000 4.327 4.352 4,549 -0.64(-12.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.