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 (%)
May 08, 2023 3.510 3.510 3.310 3.330 3,071 -0.26(-7.24%)
May 05, 2023 3.300 3.590 3.300 3.590 17,432 +0.08(+2.28%)
May 04, 2023 3.530 3.670 3.370 3.510 21,368 -0.42(-10.75%)
May 03, 2023 3.470 4.000 3.345 3.933 35,182 +0.37(+10.35%)
May 02, 2023 3.660 3.670 3.440 3.564 35,511 -0.44(-11.04%)
May 01, 2023 3.870 4.220 3.650 4.006 26,018 +0.16(+4.06%)
Apr 28, 2023 3.460 3.930 3.450 3.850 2,377 +0.45(+13.24%)
Apr 27, 2023 3.410 3.750 3.380 3.400 12,192 +0.10(+3.03%)
Apr 26, 2023 3.240 3.450 3.240 3.300 16,947 -0.09(-2.65%)
Apr 25, 2023 3.510 3.810 3.360 3.390 45,024 -0.43(-11.26%)
Apr 24, 2023 3.960 3.960 3.615 3.820 5,893 +0.06(+1.60%)
Apr 21, 2023 3.880 3.949 3.760 3.760 3,144 -0.12(-3.09%)
Apr 20, 2023 3.760 4.070 3.760 3.880 15,199 -0.23(-5.60%)
Apr 19, 2023 3.650 4.130 3.650 4.110 20,057 +0.46(+12.60%)
Apr 18, 2023 3.790 3.790 3.630 3.650 10,806 -0.09(-2.41%)
Apr 17, 2023 3.900 4.121 3.620 3.740 33,150 -0.08(-2.09%)
Apr 14, 2023 4.390 4.390 3.300 3.820 94,011 -0.78(-16.96%)
Apr 13, 2023 4.210 4.620 4.160 4.600 11,981 +0.36(+8.41%)
Apr 12, 2023 4.422 4.700 4.000 4.243 38,759 +0.04(+0.86%)
Apr 11, 2023 4.700 4.700 4.207 4.207 6,363 -0.49(-10.49%)
Apr 10, 2023 4.600 4.730 4.595 4.700 9,699 +0.28(+6.33%)
Apr 06, 2023 4.220 4.420 4.220 4.420 5,406 -0.07(-1.56%)
Apr 05, 2023 4.530 4.530 4.301 4.490 4,887 -0.20(-4.26%)
Apr 04, 2023 4.760 4.800 4.550 4.690 5,566 +0.10(+2.26%)
Apr 03, 2023 4.600 4.720 4.450 4.586 14,777 +0.29(+6.66%)
Mar 31, 2023 4.620 4.890 3.940 4.300 16,808 -0.60(-12.24%)
Mar 30, 2023 4.250 5.190 4.250 4.900 132,956 +0.86(+21.41%)
Mar 29, 2023 4.100 4.382 3.860 4.036 8,316 -0.07(-1.75%)
Mar 28, 2023 4.208 4.261 4.022 4.108 1,449 -0.09(-2.17%)
Mar 27, 2023 4.200 4.200 3.984 4.199 5,448 -0.09(-2.12%)
Mar 24, 2023 4.150 4.290 3.982 4.290 5,029 +0.00(+0.00%)
Mar 23, 2023 4.400 4.550 4.120 4.290 6,079 +0.21(+5.12%)
Mar 22, 2023 4.016 4.380 3.800 4.081 6,152 -0.02(-0.58%)
Mar 21, 2023 3.700 4.250 3.511 4.105 10,028 +0.50(+14.00%)
Mar 20, 2023 4.380 4.501 3.601 3.601 18,596 -1.18(-24.71%)
Mar 17, 2023 5.168 5.187 4.710 4.783 11,271 -0.72(-13.04%)
Mar 16, 2023 5.718 6.150 5.105 5.500 13,191 +0.11(+2.10%)
Mar 15, 2023 5.400 5.898 5.171 5.387 5,571 -0.05(-0.86%)
Mar 14, 2023 5.760 5.860 4.910 5.434 9,765 -0.07(-1.20%)
Mar 13, 2023 5.470 5.740 5.203 5.500 11,639 +0.05(+0.90%)
Mar 10, 2023 6.300 6.300 5.450 5.451 29,399 -0.45(-7.69%)
Mar 09, 2023 7.000 7.000 5.905 5.905 263,520 +0.91(+18.10%)
Mar 08, 2023 4.880 5.197 4.675 5.000 10,145 -0.02(-0.40%)
Mar 07, 2023 6.000 6.004 5.008 5.020 27,440 -1.27(-20.19%)
Mar 06, 2023 5.187 6.400 5.051 6.290 78,603 +0.78(+14.16%)
Mar 03, 2023 4.840 6.000 4.840 5.510 124,303 -0.38(-6.48%)
Mar 02, 2023 5.328 6.500 4.381 5.892 974,645 +1.72(+41.09%)
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.