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 (%)
Nov 30, 2022 4.500 8.167 4.501 6.723 313,834 +3.22(+92.03%)
Nov 29, 2022 5.000 5.300 3.501 3.501 4,255 -1.50(-29.98%)
Nov 28, 2022 4.164 5.000 4.164 5.000 2,138 +1.15(+30.01%)
Nov 25, 2022 3.770 3.983 3.770 3.846 662 -0.45(-10.56%)
Nov 23, 2022 4.002 4.742 3.501 4.300 3,013 +0.10(+2.36%)
Nov 22, 2022 4.300 4.500 4.201 4.201 1,974 -0.32(-7.10%)
Nov 21, 2022 4.450 5.399 4.180 4.522 636 +0.12(+2.70%)
Nov 18, 2022 5.265 5.265 4.403 4.403 339 +0.05(+1.06%)
Nov 17, 2022 4.356 4.500 4.356 4.357 1,460 +0.05(+1.11%)
Nov 16, 2022 4.403 4.826 4.300 4.309 6,739 -0.22(-4.86%)
Nov 15, 2022 4.540 4.799 4.501 4.529 3,829 -0.27(-5.65%)
Nov 14, 2022 4.502 4.900 4.502 4.800 927 -0.19(-3.75%)
Nov 11, 2022 4.505 5.100 4.501 4.987 1,593 -0.15(-2.94%)
Nov 10, 2022 4.833 5.398 4.700 5.138 1,751 +0.09(+1.74%)
Nov 09, 2022 5.040 5.400 5.040 5.050 3,240 +0.01(+0.20%)
Nov 08, 2022 5.200 5.295 4.500 5.040 1,468 -0.25(-4.67%)
Nov 07, 2022 5.860 6.100 5.055 5.287 4,263 -0.85(-13.89%)
Nov 04, 2022 6.490 6.490 5.000 6.140 30,880 +0.79(+14.77%)
Nov 03, 2022 6.400 6.723 5.350 5.350 224,964 -0.55(-9.32%)
Nov 02, 2022 5.295 6.196 5.295 5.900 159 -0.09(-1.45%)
Nov 01, 2022 6.198 6.198 5.601 5.987 166 +0.19(+3.19%)
Oct 31, 2022 5.602 6.200 5.602 5.802 1,408 -0.20(-3.28%)
Oct 28, 2022 5.800 5.999 5.315 5.999 742 +0.68(+12.87%)
Oct 27, 2022 5.800 6.399 5.300 5.315 1,604 -0.28(-5.09%)
Oct 26, 2022 5.300 6.801 5.200 5.600 1,842 +0.33(+6.36%)
Oct 25, 2022 5.629 5.629 5.265 5.265 482 -0.04(-0.68%)
Oct 24, 2022 5.514 5.630 5.301 5.301 252 -0.10(-1.83%)
Oct 21, 2022 5.301 5.630 5.301 5.400 222 +0.10(+1.87%)
Oct 20, 2022 5.556 5.556 5.300 5.301 832 -0.25(-4.59%)
Oct 19, 2022 5.812 5.812 5.307 5.556 625 -0.24(-4.21%)
Oct 18, 2022 5.300 6.114 5.300 5.800 245 +0.23(+4.07%)
Oct 17, 2022 5.500 5.573 5.248 5.573 600 -0.12(-2.19%)
Oct 14, 2022 5.301 5.900 5.301 5.698 841 +0.45(+8.53%)
Oct 13, 2022 6.800 7.420 5.250 5.250 1,231 +0.00(+0.04%)
Oct 12, 2022 5.500 5.500 5.248 5.248 222 +0.00(+0.00%)
Oct 11, 2022 5.600 5.600 5.200 5.248 514 -0.35(-6.29%)
Oct 10, 2022 5.600 6.300 5.600 5.600 702 -0.10(-1.75%)
Oct 07, 2022 5.957 5.957 5.700 5.700 139 -0.23(-3.81%)
Oct 06, 2022 6.025 6.413 5.926 5.926 224 -0.08(-1.25%)
Oct 05, 2022 5.945 6.900 5.925 6.001 1,102 -0.12(-1.90%)
Oct 04, 2022 6.940 6.940 6.117 6.117 1,472 -0.82(-11.85%)
Oct 03, 2022 5.900 6.939 5.600 6.939 575 +0.96(+16.02%)
Sep 30, 2022 6.300 6.300 5.981 5.981 86 -0.32(-5.06%)
Sep 29, 2022 6.350 6.350 5.900 6.300 96 -0.05(-0.79%)
Sep 28, 2022 5.950 6.351 5.901 6.350 1,170 +0.54(+9.35%)
Sep 27, 2022 5.800 5.998 5.800 5.807 1,057 +0.14(+2.43%)
Sep 26, 2022 6.500 6.500 5.600 5.669 1,771 -0.74(-11.50%)
Sep 23, 2022 6.400 6.550 6.400 6.406 1,160 -0.19(-2.94%)
Sep 22, 2022 7.106 7.106 6.600 6.600 856 -0.51(-7.12%)
Sep 21, 2022 7.000 7.631 7.000 7.106 1,775 -0.27(-3.62%)
Sep 20, 2022 7.305 7.658 7.105 7.373 2,371 +0.26(+3.60%)
Sep 19, 2022 7.405 7.587 7.105 7.117 6,591 +0.11(+1.60%)
Sep 16, 2022 7.500 7.575 7.005 7.005 2,268 -0.59(-7.72%)
Sep 15, 2022 7.600 7.852 7.505 7.591 5,123 +0.34(+4.66%)
Sep 14, 2022 8.100 8.100 7.210 7.253 5,900 -0.27(-3.63%)
Sep 13, 2022 8.499 8.499 7.500 7.526 14,549 -0.47(-5.93%)
Sep 12, 2022 7.400 8.400 7.429 8.000 11,075 -0.24(-2.96%)
Sep 09, 2022 8.900 8.900 7.801 8.244 26,913 -0.89(-9.79%)
Sep 08, 2022 10.00 9.990 9.000 9.139 42,721 -1.96(-17.67%)
Sep 07, 2022 11.10 12.70 10.10 11.10 822,896 +1.70(+18.09%)
Sep 06, 2022 9.400 9.400 9.400 9.400 51 -0.05(-0.51%)
Sep 02, 2022 9.500 9.500 9.448 9.448 369 +0.05(+0.53%)
Sep 01, 2022 10.00 10.00 8.501 9.398 4,442 -0.58(-5.84%)
Aug 31, 2022 11.00 11.00 9.000 9.981 3,862 -0.22(-2.15%)
Aug 30, 2022 10.00 10.40 10.00 10.20 4,073 -0.10(-0.97%)
Aug 29, 2022 10.40 10.60 9.800 10.30 3,383 -0.40(-3.74%)
Aug 26, 2022 10.10 10.95 9.562 10.70 13,616 +0.51(+5.04%)
Aug 25, 2022 10.00 10.20 10.00 10.19 145 -0.11(-1.10%)
Aug 24, 2022 9.612 10.70 9.612 10.30 4,351 +0.20(+1.98%)
Aug 23, 2022 10.20 10.20 9.623 10.10 1,081 -0.20(-1.94%)
Aug 22, 2022 10.70 10.70 9.000 10.30 1,765 -0.40(-3.74%)
Aug 19, 2022 10.20 11.10 9.400 10.70 6,859 -0.90(-7.76%)
Aug 18, 2022 10.00 12.86 9.300 11.60 28,951 +1.20(+11.55%)
Aug 17, 2022 11.10 11.10 9.600 10.40 2,256 -0.30(-2.81%)
Aug 16, 2022 10.40 11.20 10.10 10.70 1,817 -0.60(-5.31%)
Aug 15, 2022 11.00 12.50 10.50 11.30 6,822 +0.60(+5.61%)
Aug 12, 2022 11.00 11.10 10.30 10.70 2,510 -0.50(-4.46%)
Aug 11, 2022 11.50 11.50 11.00 11.20 687 +0.00(+0.00%)
Aug 10, 2022 12.00 12.00 10.00 11.20 13,504 -0.80(-6.67%)
Aug 09, 2022 10.90 13.40 10.60 12.00 3,955 +2.15(+21.83%)
Aug 08, 2022 10.20 10.20 9.200 9.850 451 -1.35(-12.05%)
Aug 05, 2022 12.70 13.30 11.00 11.20 2,272 -1.54(-12.07%)
Aug 04, 2022 10.40 14.40 10.40 12.74 4,219 +1.94(+17.92%)
Aug 03, 2022 10.40 11.80 9.999 10.80 8,539 +1.80(+20.01%)
Aug 02, 2022 9.000 9.000 9.000 9.000 378 +0.00(+0.00%)
Aug 01, 2022 8.400 9.069 8.400 9.000 1,097 +0.30(+3.45%)
Jul 29, 2022 8.700 8.700 8.700 8.700 35 -0.10(-1.13%)
Jul 28, 2022 8.799 8.799 8.799 8.799 133 -0.00(-0.01%)
Jul 27, 2022 8.800 8.800 8.500 8.800 449 -0.20(-2.21%)
Jul 26, 2022 8.859 9.000 8.859 8.999 163 +0.30(+3.41%)
Jul 25, 2022 8.500 8.999 8.500 8.702 373 -0.90(-9.35%)
Jul 22, 2022 9.000 9.600 8.500 9.600 1,537 +0.81(+9.24%)
Jul 21, 2022 8.900 8.900 8.500 8.788 988 -0.29(-3.15%)
Jul 20, 2022 9.200 9.199 8.100 9.074 472 -0.12(-1.36%)
Jul 19, 2022 9.199 9.199 8.275 9.199 562 +0.50(+5.74%)
Jul 18, 2022 8.100 9.400 8.100 8.700 158 -0.10(-1.11%)
Jul 14, 2022 8.798 10 -0.90(-9.30%)
Jul 13, 2022 10.00 10.00 9.700 9.700 171 +0.60(+6.59%)
Jul 12, 2022 9.000 9.650 8.900 9.100 1,375 -0.20(-2.15%)
Jul 11, 2022 9.300 9.300 9.080 9.300 177 -0.34(-3.54%)
Jul 08, 2022 9.300 10.15 9.250 9.641 709 -0.56(-5.48%)
Jul 07, 2022 9.300 11.00 9.300 10.20 617 +0.90(+9.68%)
Jul 06, 2022 9.500 9.500 9.100 9.300 268 +0.02(+0.26%)
Jul 05, 2022 9.400 9.401 9.192 9.276 351 -1.62(-14.90%)
Jul 01, 2022 10.00 11.10 9.296 10.90 676 -0.40(-3.54%)
Jun 30, 2022 12.80 12.80 10.50 11.30 374 -2.70(-19.29%)
Jun 29, 2022 12.00 14.00 12.00 14.00 75 +3.50(+33.33%)
Jun 28, 2022 10.50 10.50 10.50 10.50 41 +0.70(+7.14%)
Jun 27, 2022 9.800 9.800 9.800 9.800 57 -1.00(-9.26%)
Jun 23, 2022 10.80 3 -0.30(-2.70%)
Jun 21, 2022 11.10 1 +1.10(+11.00%)
Jun 17, 2022 12.30 14.00 9.900 10.00 416 -0.30(-2.91%)
Jun 16, 2022 10.40 10.40 9.400 10.30 141 -0.10(-0.96%)
Jun 14, 2022 10.40 5 -0.10(-0.95%)
Jun 13, 2022 11.00 11.30 10.42 10.50 1,040 -3.50(-25.00%)
Jun 10, 2022 11.70 15.40 11.00 14.00 1,243 +0.55(+4.07%)
Jun 09, 2022 11.20 13.45 10.50 13.45 736 +1.65(+14.01%)
Jun 08, 2022 12.50 12.49 11.80 11.80 178 -0.80(-6.35%)
Jun 06, 2022 12.60 19 +1.20(+10.53%)
Jun 03, 2022 11.40 11.40 11.40 11.40 157 -1.50(-11.63%)
Jun 02, 2022 12.90 12.90 12.90 12.90 31 +0.90(+7.50%)
Jun 01, 2022 12.00 12.00 12.00 12.00 60 -0.70(-5.51%)
May 27, 2022 12.70 25 +0.00(+0.00%)
May 26, 2022 12.20 12.70 10.70 12.70 325 +0.70(+5.83%)
May 24, 2022 12.00 8 -2.00(-14.29%)
May 23, 2022 14.00 14.00 14.00 14.00 37 +2.40(+20.69%)
May 20, 2022 14.30 14.30 9.988 11.60 374 -2.80(-19.44%)
May 18, 2022 14.40 90 +0.10(+0.70%)
May 17, 2022 13.70 14.45 11.00 14.30 262 +1.10(+8.33%)
May 16, 2022 14.10 14.14 13.20 13.20 148 -1.80(-12.00%)
May 12, 2022 15.00 10 +0.30(+2.04%)
May 10, 2022 14.70 2 -1.10(-6.96%)
May 09, 2022 14.04 16.15 14.04 15.80 1,359 +1.50(+10.49%)
May 06, 2022 14.50 14.80 14.30 14.30 674 -0.20(-1.38%)
May 05, 2022 14.60 14.60 14.50 14.50 149 -0.60(-3.97%)
May 04, 2022 15.90 16.40 14.80 15.10 2,478 +0.30(+2.03%)
May 03, 2022 13.40 16.10 13.40 14.80 428 -0.90(-5.73%)
May 02, 2022 14.00 15.70 14.00 15.70 377 +0.45(+2.95%)
Apr 29, 2022 15.10 15.25 14.10 15.25 734 +0.04(+0.25%)
Apr 28, 2022 17.50 18.10 14.61 15.21 792 -0.57(-3.64%)
Apr 27, 2022 15.00 18.50 15.00 15.79 1,128 +0.79(+5.24%)
Apr 26, 2022 16.50 16.50 15.00 15.00 354 -1.50(-9.09%)
Apr 25, 2022 18.00 19.30 15.01 16.50 2,123 -2.30(-12.24%)
Apr 22, 2022 18.00 20.20 18.00 18.80 1,115 -1.70(-8.29%)
Apr 21, 2022 21.00 21.80 20.50 20.50 1,076 -0.90(-4.20%)
Apr 20, 2022 21.50 24.20 20.00 21.40 9,710 +2.90(+15.67%)
Apr 19, 2022 18.00 19.30 18.00 18.50 389 -1.00(-5.12%)
Apr 18, 2022 18.90 19.50 18.90 19.50 24 -0.10(-0.52%)
Apr 14, 2022 17.80 19.60 17.80 19.60 143 +0.40(+2.08%)
Apr 13, 2022 19.58 19.65 19.20 19.20 306 +1.20(+6.67%)
Apr 12, 2022 19.20 20.30 17.80 18.00 1,048 -1.20(-6.25%)
Apr 11, 2022 20.20 20.50 19.20 19.20 378 -1.30(-6.34%)
Apr 08, 2022 20.40 20.70 19.90 20.50 615 -0.35(-1.68%)
Apr 07, 2022 21.40 22.39 20.00 20.85 5,435 -4.35(-17.26%)
Apr 06, 2022 23.33 25.75 23.33 25.20 698 +0.10(+0.40%)
Apr 05, 2022 28.00 28.00 23.40 25.10 2,143 -0.60(-2.33%)
Apr 04, 2022 25.00 33.60 22.10 25.70 25,884 +3.90(+17.89%)
Apr 01, 2022 26.00 26.00 18.50 21.80 4,859 -4.20(-16.15%)
Mar 30, 2022 26.00 10 -0.85(-3.17%)
Mar 29, 2022 26.85 26.85 26.85 26.85 87 -0.35(-1.29%)
Mar 24, 2022 27.20 2 -0.10(-0.37%)
Mar 23, 2022 27.50 28.00 26.80 27.30 2,121 -2.27(-7.67%)
Mar 21, 2022 29.57 25 +3.37(+12.85%)
Mar 18, 2022 26.20 26.20 26.20 26.20 22 -0.20(-0.76%)
Mar 16, 2022 26.40 4 -1.20(-4.35%)
Mar 15, 2022 27.95 27.95 27.50 27.60 156 -0.65(-2.30%)
Mar 14, 2022 25.50 30.31 25.40 28.25 380 +3.25(+13.00%)
Mar 11, 2022 25.50 25.90 25.00 25.00 121 -2.60(-9.42%)
Mar 09, 2022 27.60 2 +2.30(+9.09%)
Mar 07, 2022 25.30 15 -1.75(-6.47%)
Mar 04, 2022 27.00 29.00 25.80 27.05 227 -3.72(-12.10%)
Mar 02, 2022 30.77 1 -0.93(-2.92%)
Mar 01, 2022 31.60 33.00 30.00 31.70 122 -1.30(-3.94%)
Feb 25, 2022 33.00 11 -0.30(-0.90%)
Feb 24, 2022 34.30 36.60 32.00 33.30 145 -4.57(-12.08%)
Feb 23, 2022 40.10 40.10 36.10 37.87 256 -2.23(-5.55%)
Feb 22, 2022 42.60 42.60 40.10 40.10 521 -3.20(-7.39%)
Feb 18, 2022 43.30 0 -1.70(-3.78%)
Feb 17, 2022 45.20 45.20 45.00 45.00 85 +0.86(+1.94%)
Feb 16, 2022 45.60 45.60 44.00 44.14 377 +0.14(+0.33%)
Feb 15, 2022 44.80 45.70 44.00 44.00 358 +0.40(+0.92%)
Feb 14, 2022 44.50 44.70 43.60 43.60 199 -0.20(-0.46%)
Feb 11, 2022 45.30 46.20 43.00 43.80 686 -1.90(-4.16%)
Feb 10, 2022 46.40 46.90 42.60 45.70 898 +0.10(+0.22%)
Feb 09, 2022 47.50 47.50 44.50 45.60 474 -1.50(-3.18%)
Feb 08, 2022 44.40 47.10 44.40 47.10 1,000 +2.60(+5.84%)
Feb 07, 2022 46.00 46.50 43.30 44.50 2,322 -1.70(-3.68%)
Feb 04, 2022 45.60 47.50 44.60 46.20 5,965 +1.90(+4.29%)
Feb 03, 2022 52.30 42.20 44.30 158,572 -2.20(-4.73%)
Feb 01, 2022 46.50 4 +0.10(+0.22%)
Jan 31, 2022 40.90 46.40 46.40 156 +0.00(+0.00%)
Jan 26, 2022 46.40 1 +0.50(+1.09%)
Jan 25, 2022 45.70 45.90 45.50 45.90 75 -0.20(-0.43%)
Jan 24, 2022 43.60 50.40 43.60 46.10 565 -0.00(-0.00%)
Jan 21, 2022 50.40 53.50 46.10 46.10 961 -0.90(-1.91%)
Jan 14, 2022 47.00 1 -2.00(-4.08%)
Jan 11, 2022 49.00 13 -0.50(-1.01%)
Jan 10, 2022 46.10 50.00 46.10 49.50 272 -4.20(-7.82%)
Jan 05, 2022 53.70 53.70 53.70 3 +0.30(+0.56%)
Dec 31, 2021 53.40 53.40 53.40 2 -0.17(-0.31%)
Dec 30, 2021 54.00 54.00 48.90 53.57 224 -1.83(-3.31%)
Dec 29, 2021 54.90 56.30 52.20 55.40 594 +3.30(+6.33%)
Dec 28, 2021 49.00 52.50 49.00 52.10 613 +3.47(+7.14%)
Dec 27, 2021 49.50 49.70 48.63 48.63 53 -1.56(-3.10%)
Dec 23, 2021 49.80 50.18 49.80 50.18 23 -0.62(-1.21%)
Dec 22, 2021 50.80 50.80 50.80 50.80 66 +0.20(+0.40%)
Dec 21, 2021 54.00 54.00 49.70 50.60 3,517 -0.57(-1.11%)
Dec 17, 2021 51.17 51.17 51.17 1 +1.47(+2.96%)
Dec 16, 2021 52.85 52.85 49.70 49.70 111 +0.00(+0.00%)
Dec 15, 2021 49.70 49.70 49.70 49.70 13 -0.70(-1.39%)
Dec 14, 2021 50.40 50.40 50.40 50.40 34 -1.95(-3.72%)
Dec 13, 2021 54.50 55.60 50.04 52.35 215 +2.55(+5.12%)
Dec 10, 2021 50.00 52.25 49.70 49.80 417 -0.80(-1.58%)
Dec 09, 2021 49.70 50.60 49.70 50.60 42 +0.20(+0.40%)
Dec 08, 2021 49.70 50.64 49.70 50.40 72 -0.40(-0.79%)
Dec 07, 2021 49.00 50.80 49.00 50.80 481 -2.99(-5.56%)
Dec 06, 2021 48.70 53.79 46.50 53.79 363 +0.32(+0.60%)
Dec 03, 2021 55.00 55.00 53.00 53.47 113 -2.33(-4.18%)
Dec 02, 2021 55.90 59.25 51.80 55.80 456 -7.20(-11.43%)
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.