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 (%)
Oct 29, 2021 60.00 61.78 60.00 60.20 511 -0.63(-1.03%)
Oct 28, 2021 60.83 60.83 60.83 60.83 26 +0.83(+1.38%)
Oct 27, 2021 60.00 60.20 60.00 60.00 114 -2.70(-4.31%)
Oct 25, 2021 62.70 62.70 62.70 19 +1.80(+2.96%)
Oct 22, 2021 65.90 70.00 60.00 60.90 351 -9.10(-13.00%)
Oct 21, 2021 70.00 70.00 70.00 70.00 245 +1.80(+2.64%)
Oct 20, 2021 64.50 68.20 62.50 68.20 143 -1.10(-1.59%)
Oct 12, 2021 69.30 69.30 69.30 11 -0.70(-1.00%)
Oct 08, 2021 70.00 70.00 70.00 12 -8.28(-10.58%)
Oct 07, 2021 79.90 79.90 77.63 78.28 69 -5.42(-6.47%)
Oct 01, 2021 83.70 83.70 83.70 4 -2.80(-3.24%)
Sep 30, 2021 93.00 95.88 82.85 86.50 633 -4.70(-5.15%)
Sep 29, 2021 89.90 95.30 89.90 91.20 350 +11.90(+15.01%)
Sep 27, 2021 79.30 79.30 79.30 0 -1.70(-2.10%)
Sep 23, 2021 81.00 81.00 81.00 6 +0.00(+0.00%)
Sep 22, 2021 81.00 81.00 81.00 81.00 15 +1.48(+1.86%)
Sep 20, 2021 79.52 79.52 79.52 7 -6.18(-7.21%)
Sep 16, 2021 85.70 85.70 85.70 29 -2.80(-3.16%)
Sep 14, 2021 88.50 88.50 88.50 239 -0.80(-0.90%)
Sep 13, 2021 89.30 89.30 89.30 89.30 83 -4.90(-5.20%)
Sep 09, 2021 94.20 94.20 94.20 10 +0.00(+0.00%)
Sep 08, 2021 93.00 94.20 93.00 94.20 87 +5.70(+6.44%)
Sep 07, 2021 88.50 88.50 88.50 88.50 42 -4.50(-4.84%)
Sep 02, 2021 93.00 93.00 93.00 6 +2.80(+3.10%)
Aug 26, 2021 90.20 90.20 90.20 10 +4.40(+5.13%)
Aug 24, 2021 85.80 85.80 85.80 1 +1.40(+1.66%)
Aug 23, 2021 85.10 90.13 83.60 84.40 887 -0.50(-0.59%)
Aug 17, 2021 84.90 84.90 84.90 0 -0.70(-0.82%)
Aug 16, 2021 87.70 87.70 85.40 85.60 102 +0.20(+0.23%)
Aug 13, 2021 85.60 85.60 85.40 85.40 36 +1.07(+1.27%)
Aug 12, 2021 84.33 84.33 84.33 84.33 24 -2.67(-3.07%)
Aug 11, 2021 87.00 87.00 87.00 87.00 46 +5.00(+6.10%)
Aug 10, 2021 86.80 87.00 82.00 82.00 80 -5.00(-5.75%)
Aug 05, 2021 87.00 87.00 87.00 1 +0.10(+0.12%)
Aug 04, 2021 87.70 87.70 84.00 86.90 191 +0.10(+0.12%)
Aug 03, 2021 87.40 87.40 86.80 86.80 106 -3.90(-4.30%)
Aug 02, 2021 95.00 99.80 85.09 90.70 3,395 +4.70(+5.47%)
Jul 26, 2021 86.00 86.00 86.00 0 +2.00(+2.38%)
Jul 20, 2021 84.00 84.00 84.00 4 +0.00(+0.00%)
Jul 19, 2021 87.00 88.00 84.00 84.00 73 -6.00(-6.67%)
Jul 16, 2021 87.50 90.00 87.50 90.00 195 -2.40(-2.60%)
Jul 15, 2021 85.97 92.40 85.97 92.40 213 -3.20(-3.35%)
Jul 14, 2021 93.30 95.60 93.30 95.60 117 -1.40(-1.44%)
Jul 13, 2021 94.30 97.00 94.30 97.00 111 -9.00(-8.49%)
Jul 12, 2021 101.00 106.90 101.00 106.00 307 +15.60(+17.26%)
Jul 06, 2021 90.40 90.40 90.40 11 -7.40(-7.57%)
Jul 02, 2021 97.50 100.15 97.50 97.80 236 -1.00(-1.01%)
Jul 01, 2021 100.00 105.20 95.03 98.80 610 -7.10(-6.70%)
Jun 30, 2021 106.00 106.40 102.00 105.90 355 +0.70(+0.67%)
Jun 29, 2021 109.90 109.90 104.05 105.20 376 -3.80(-3.49%)
Jun 28, 2021 106.00 109.00 104.10 109.00 140 -1.30(-1.18%)
Jun 25, 2021 111.00 113.91 110.30 110.30 94 +3.30(+3.08%)
Jun 23, 2021 107.00 107.00 107.00 19 +0.60(+0.56%)
Jun 22, 2021 106.00 106.40 106.00 106.40 75 +4.40(+4.31%)
Jun 21, 2021 111.80 118.70 102.00 102.00 1,021 -21.50(-17.41%)
Jun 18, 2021 120.00 124.10 116.15 123.50 2,043 +17.50(+16.51%)
Jun 17, 2021 106.00 106.10 106.00 106.00 193 -8.35(-7.30%)
Jun 15, 2021 114.35 114.35 114.35 39 -4.55(-3.83%)
Jun 11, 2021 118.90 118.90 118.90 1 +6.40(+5.69%)
Jun 09, 2021 112.50 112.50 112.50 2 +5.00(+4.65%)
Jun 08, 2021 112.50 112.50 103.91 107.50 2,208 -5.00(-4.44%)
Jun 07, 2021 112.50 112.50 112.50 112.50 61 -0.50(-0.44%)
Jun 04, 2021 113.00 113.00 113.00 113.00 15 +3.00(+2.73%)
Jun 03, 2021 130.00 131.70 110.00 110.00 2,339 -9.50(-7.95%)
Jun 02, 2021 110.16 119.60 110.16 119.50 46 +9.50(+8.64%)
Jun 01, 2021 110.00 110.00 110.00 110.00 18 -2.50(-2.22%)
May 28, 2021 112.50 112.50 112.50 112.50 16 +2.80(+2.55%)
May 27, 2021 109.70 109.70 109.70 109.70 26 -11.00(-9.11%)
May 26, 2021 116.00 120.70 115.70 120.70 170 +4.70(+4.05%)
May 20, 2021 116.00 116.00 116.00 0 -3.51(-2.94%)
May 18, 2021 119.51 119.51 119.51 0 +0.51(+0.43%)
May 17, 2021 118.00 119.00 118.00 119.00 120 -8.00(-6.30%)
May 11, 2021 127.00 127.00 127.00 3 -3.00(-2.31%)
May 10, 2021 130.06 130.48 130.00 130.00 172 -0.10(-0.08%)
May 07, 2021 130.00 130.10 130.00 130.10 213 -0.87(-0.67%)
May 06, 2021 130.97 130.97 130.97 130.97 11 +1.87(+1.45%)
May 05, 2021 129.10 129.10 129.10 15 +0.00(+0.00%)
May 04, 2021 129.10 129.10 129.10 7 +0.00(+0.00%)
May 03, 2021 129.10 129.10 129.10 129.10 35 -0.90(-0.69%)
Apr 30, 2021 130.00 130.00 130.00 130.00 70 -5.00(-3.70%)
Apr 29, 2021 135.00 135.00 135.00 9 +0.00(+0.00%)
Apr 28, 2021 135.00 135.00 135.00 135.00 43 -15.00(-10.00%)
Apr 27, 2021 150.00 150.00 150.00 18 +0.00(+0.00%)
Apr 26, 2021 148.10 150.00 148.10 150.00 79 +12.00(+8.70%)
Apr 23, 2021 138.00 138.00 138.00 5 +0.00(+0.00%)
Apr 22, 2021 130.00 138.00 130.00 138.00 54 +8.00(+6.15%)
Apr 21, 2021 130.00 130.00 130.00 130.00 129 +3.80(+3.01%)
Apr 20, 2021 127.80 127.80 117.70 126.20 557 -11.30(-8.22%)
Apr 19, 2021 124.90 137.50 124.90 137.50 89 +16.10(+13.26%)
Apr 16, 2021 120.00 121.50 120.00 121.40 50 -5.60(-4.41%)
Apr 15, 2021 127.00 127.00 127.00 127.00 33 +1.90(+1.52%)
Apr 14, 2021 138.90 139.00 125.10 125.10 56 -14.10(-10.13%)
Apr 13, 2021 120.20 139.20 120.20 139.20 879 +21.33(+18.10%)
Apr 12, 2021 140.80 140.80 111.65 117.87 1,701 -34.23(-22.51%)
Apr 09, 2021 152.10 152.10 152.10 19 +0.00(+0.00%)
Apr 08, 2021 152.10 152.10 152.10 7 +0.00(+0.00%)
Apr 07, 2021 152.10 152.10 152.10 19 +0.00(+0.00%)
Apr 06, 2021 152.10 152.10 152.10 3 +0.00(+0.00%)
Apr 05, 2021 142.60 152.10 142.60 152.10 131 +19.40(+14.62%)
Apr 01, 2021 135.20 135.20 132.70 132.70 40 +4.70(+3.67%)
Mar 31, 2021 128.50 128.50 128.00 128.00 626 -1.70(-1.31%)
Mar 30, 2021 129.70 129.70 129.70 129.70 24 -0.06(-0.04%)
Mar 29, 2021 129.76 129.76 129.76 129.76 102 +1.76(+1.37%)
Mar 26, 2021 133.20 133.20 128.00 128.00 210 -2.20(-1.69%)
Mar 25, 2021 134.00 134.95 130.20 130.20 579 -4.90(-3.63%)
Mar 24, 2021 138.00 138.00 134.70 135.10 610 -5.40(-3.84%)
Mar 23, 2021 148.30 148.30 140.45 140.50 522 -11.40(-7.50%)
Mar 22, 2021 151.90 151.90 151.90 151.90 90 -9.29(-5.77%)
Mar 19, 2021 157.20 163.00 157.20 161.19 350 +4.59(+2.93%)
Mar 18, 2021 155.70 156.60 154.40 156.60 145 -4.90(-3.03%)
Mar 17, 2021 153.50 167.20 153.50 161.50 1,719 +15.50(+10.62%)
Mar 16, 2021 150.00 150.00 142.70 146.00 222 -0.10(-0.07%)
Mar 15, 2021 146.10 146.10 146.10 146.10 133 +0.10(+0.07%)
Mar 12, 2021 148.50 150.40 146.00 146.00 110 -2.50(-1.68%)
Mar 11, 2021 148.50 148.50 148.50 148.50 29 +0.05(+0.03%)
Mar 10, 2021 150.00 151.00 148.20 148.45 124 -2.84(-1.88%)
Mar 09, 2021 150.80 151.60 150.80 151.29 193 +10.86(+7.73%)
Mar 08, 2021 140.38 140.43 140.38 140.43 72 -3.73(-2.59%)
Mar 05, 2021 144.16 144.16 140.10 144.16 70 -1.84(-1.26%)
Mar 04, 2021 144.50 146.40 140.06 146.00 298 -0.58(-0.40%)
Mar 03, 2021 151.60 151.60 146.58 146.58 192 -8.42(-5.43%)
Mar 02, 2021 155.00 155.00 155.00 155.00 74 -4.60(-2.88%)
Mar 01, 2021 160.90 161.60 151.00 159.60 977 -5.40(-3.27%)
Feb 26, 2021 159.90 167.50 159.90 165.00 2,100 +0.70(+0.43%)
Feb 25, 2021 162.00 165.00 161.80 164.30 1,861 +4.70(+2.94%)
Feb 24, 2021 156.00 159.80 156.00 159.60 240 +6.00(+3.91%)
Feb 23, 2021 151.50 154.80 151.00 153.60 680 -3.90(-2.48%)
Feb 22, 2021 155.80 158.55 154.70 157.50 603 +3.90(+2.54%)
Feb 19, 2021 146.00 166.70 146.00 153.60 3,700 +8.20(+5.64%)
Feb 18, 2021 150.00 150.00 144.60 145.40 3,625 -7.60(-4.97%)
Feb 17, 2021 155.50 156.30 149.00 153.00 3,029 -2.30(-1.48%)
Feb 16, 2021 162.10 167.00 154.60 155.30 5,448 -14.90(-8.75%)
Feb 12, 2021 168.50 170.30 165.00 170.20 16,530 +2.70(+1.61%)
Feb 11, 2021 163.50 170.00 155.50 167.50 30,802 +2.50(+1.52%)
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.