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 (%)
Apr 25, 2024 8.220 0 -1.48(-15.28%)
Apr 24, 2024 9.740 10.18 9.118 9.703 5,706 -0.49(-4.78%)
Apr 23, 2024 8.470 10.19 8.470 10.19 9,457 +9.94(+4050.71%)
Apr 22, 2024 0.2800 0.2800 0.2242 0.2455 353,393 -0.04(-15.37%)
Apr 19, 2024 0.2900 0.3000 0.2810 0.2901 182,737 -0.04(-11.01%)
Apr 18, 2024 0.2900 0.3589 0.2701 0.3260 346,876 +0.04(+12.26%)
Apr 17, 2024 0.2905 0.2905 0.2659 0.2904 47,333 -0.00(-0.07%)
Apr 16, 2024 0.2803 0.3200 0.2669 0.2906 149,572 -0.04(-12.21%)
Apr 15, 2024 0.3100 0.3497 0.2830 0.3310 286,714 -0.00(-1.16%)
Apr 12, 2024 0.3099 0.3410 0.3025 0.3349 277,347 +0.01(+1.67%)
Apr 11, 2024 0.3200 0.3500 0.2805 0.3294 276,997 -0.01(-1.64%)
Apr 10, 2024 0.3800 0.3785 0.3275 0.3349 780,254 -0.08(-19.77%)
Apr 09, 2024 0.4500 0.4700 0.3400 0.4174 13,993,453 +0.10(+30.40%)
Apr 08, 2024 0.3300 0.3326 0.3140 0.3201 903,289 -0.02(-6.95%)
Apr 05, 2024 0.3401 0.3504 0.3380 0.3440 28,222 -0.00(-1.12%)
Apr 04, 2024 0.3600 0.3662 0.3350 0.3479 26,445 +0.01(+2.11%)
Apr 03, 2024 0.3637 0.3637 0.3190 0.3407 40,663 -0.02(-5.44%)
Apr 02, 2024 0.3635 0.3869 0.3590 0.3603 7,088 +0.00(+0.08%)
Apr 01, 2024 0.3755 0.3757 0.3400 0.3600 61,992 +0.01(+2.56%)
Mar 28, 2024 0.3600 0.3876 0.3450 0.3510 55,578 +0.00(+0.29%)
Mar 27, 2024 0.3411 0.3724 0.3410 0.3500 50,861 -0.03(-7.89%)
Mar 26, 2024 0.3570 0.4089 0.3529 0.3800 151,223 +0.00(+1.12%)
Mar 25, 2024 0.3630 0.3995 0.3458 0.3758 881,182 -0.01(-1.62%)
Mar 22, 2024 0.3601 0.4086 0.3601 0.3820 60,755 -0.01(-3.17%)
Mar 21, 2024 0.4000 0.4000 0.3700 0.3945 97,386 -0.05(-11.07%)
Mar 20, 2024 0.3500 0.4688 0.3550 0.4436 815,005 +0.06(+16.80%)
Mar 19, 2024 0.3500 0.3800 0.3330 0.3798 51,692 -0.03(-6.66%)
Mar 18, 2024 0.4190 0.4190 0.3700 0.4069 168,549 -0.07(-14.95%)
Mar 15, 2024 0.4383 0.4789 0.4300 0.4784 2,730 +0.01(+3.13%)
Mar 14, 2024 0.4690 0.4690 0.4297 0.4639 27,404 -0.02(-4.70%)
Mar 13, 2024 0.4700 0.4868 0.4690 0.4868 21,155 -0.00(-0.35%)
Mar 12, 2024 0.4690 0.4885 0.4690 0.4885 12,654 +0.01(+2.82%)
Mar 11, 2024 0.4750 0.4751 0.4423 0.4751 2,230 +0.02(+4.42%)
Mar 08, 2024 0.4600 0.4600 0.4380 0.4550 26,961 -0.02(-4.21%)
Mar 07, 2024 0.4804 0.4804 0.4567 0.4750 4,576 -0.01(-1.19%)
Mar 06, 2024 0.4345 0.4880 0.4343 0.4807 22,080 +0.06(+15.17%)
Mar 05, 2024 0.4894 0.4894 0.4174 0.4174 9,203 -0.04(-8.61%)
Mar 04, 2024 0.4222 0.4800 0.4222 0.4567 32,001 -0.00(-0.72%)
Mar 01, 2024 0.4600 0.5276 0.4500 0.4600 59,751 -0.03(-6.12%)
Feb 29, 2024 0.5500 0.5500 0.4506 0.4900 138,493 -0.11(-17.79%)
Feb 28, 2024 0.4949 0.6000 0.4000 0.5960 1,100,585 +0.10(+19.20%)
Feb 27, 2024 0.4800 0.5000 0.4800 0.5000 6,995 -0.02(-2.91%)
Feb 26, 2024 0.5040 0.5150 0.4800 0.5150 2,099 -0.00(-0.94%)
Feb 23, 2024 0.5000 0.5199 0.4800 0.5199 3,994 -0.01(-0.97%)
Feb 22, 2024 0.5500 0.5500 0.5001 0.5250 2,547 +0.03(+5.00%)
Feb 21, 2024 0.5400 0.5400 0.4800 0.5000 3,236 -0.01(-1.86%)
Feb 20, 2024 0.5001 0.5370 0.4800 0.5095 5,486 -0.02(-4.05%)
Feb 16, 2024 0.4900 0.5582 0.4743 0.5310 7,956 -0.03(-4.87%)
Feb 15, 2024 0.5193 0.5650 0.4303 0.5582 51,331 +0.10(+21.35%)
Feb 14, 2024 0.4303 0.4600 0.4303 0.4600 14,834 -0.02(-3.97%)
Feb 13, 2024 0.4304 0.4817 0.4304 0.4790 6,641 -0.01(-2.24%)
Feb 12, 2024 0.4900 0.4900 0.4600 0.4900 6,274 +0.01(+2.08%)
Feb 09, 2024 0.4900 0.4900 0.4800 0.4800 2,986 -0.01(-2.04%)
Feb 08, 2024 0.4900 0.4900 0.4596 0.4900 2,300 +0.00(+0.20%)
Feb 07, 2024 0.4800 0.4899 0.4501 0.4890 5,837 +0.01(+1.85%)
Feb 06, 2024 0.4900 0.4900 0.4800 0.4801 3,665 +0.02(+4.14%)
Feb 05, 2024 0.4500 0.4877 0.4518 0.4610 1,041 +0.00(+0.15%)
Feb 02, 2024 0.4800 0.5200 0.4503 0.4603 20,902 -0.03(-6.06%)
Feb 01, 2024 0.5060 0.5060 0.4500 0.4900 1,535 +0.00(+0.00%)
Jan 31, 2024 0.5003 0.5003 0.4500 0.4900 14,847 -0.02(-4.28%)
Jan 30, 2024 0.5078 0.5367 0.4912 0.5119 3,168 -0.03(-5.20%)
Jan 29, 2024 0.5350 0.5510 0.5000 0.5400 4,358 +0.04(+8.00%)
Jan 26, 2024 0.4900 0.5400 0.4900 0.5000 10,716 +0.01(+2.04%)
Jan 25, 2024 0.5200 0.5299 0.4577 0.4900 12,811 -0.01(-2.04%)
Jan 24, 2024 0.5336 0.5337 0.5000 0.5002 3,748 -0.03(-6.28%)
Jan 23, 2024 0.4911 0.5338 0.4911 0.5337 1,437 -0.01(-1.31%)
Jan 22, 2024 0.4669 0.5600 0.4658 0.5408 20,969 +0.04(+7.69%)
Jan 19, 2024 0.5285 0.5400 0.5010 0.5022 15,266 -0.06(-10.40%)
Jan 18, 2024 0.5610 0.5699 0.5500 0.5605 8,537 -0.01(-1.67%)
Jan 17, 2024 0.6300 0.6300 0.5700 0.5700 5,618 -0.03(-5.00%)
Jan 16, 2024 0.6000 0.6200 0.6000 0.6000 7,471 -0.00(-0.17%)
Jan 12, 2024 0.6171 0.6171 0.5873 0.6010 18,783 -0.03(-5.03%)
Jan 11, 2024 0.6040 0.6328 0.6039 0.6328 19,908 -0.01(-1.05%)
Jan 10, 2024 0.6395 0.6589 0.6280 0.6395 2,762 +0.03(+4.49%)
Jan 09, 2024 0.6400 0.6401 0.6111 0.6120 5,697 -0.03(-4.48%)
Jan 08, 2024 0.6578 0.6600 0.6407 0.6407 2,443 -0.02(-2.60%)
Jan 05, 2024 0.6300 0.6600 0.6039 0.6578 10,209 +0.05(+7.66%)
Jan 04, 2024 0.6383 0.6401 0.6050 0.6110 8,582 -0.04(-5.94%)
Jan 03, 2024 0.6499 0.6499 0.6400 0.6496 9,074 -0.02(-2.89%)
Jan 02, 2024 0.6799 0.6799 0.6400 0.6689 13,415 -0.00(-0.27%)
Dec 29, 2023 0.6764 0.6872 0.6625 0.6707 18,644 -0.06(-7.81%)
Dec 28, 2023 0.7083 0.7402 0.7060 0.7275 27,944 -0.01(-1.15%)
Dec 27, 2023 0.7316 0.7990 0.7210 0.7360 64,612 -0.06(-8.00%)
Dec 26, 2023 0.8451 0.8560 0.7500 0.8000 13,810 -0.00(-0.50%)
Dec 22, 2023 0.6895 0.8260 0.6399 0.8040 102,947 +0.08(+11.67%)
Dec 21, 2023 0.7200 0.7201 0.6901 0.7200 33,432 +0.01(+1.34%)
Dec 20, 2023 0.7250 0.8009 0.6400 0.7105 526,562 +0.08(+12.33%)
Dec 19, 2023 0.7909 0.8000 0.5000 0.6325 82,426 -0.16(-19.98%)
Dec 18, 2023 0.8900 0.9278 0.7100 0.7904 208,598 -0.06(-7.12%)
Dec 15, 2023 0.6850 0.9799 0.6800 0.8510 641,040 +0.20(+31.71%)
Dec 14, 2023 0.6500 0.6620 0.6150 0.6461 3,679 +0.01(+1.40%)
Dec 13, 2023 0.6398 0.6398 0.6111 0.6372 6,846 +0.01(+1.14%)
Dec 12, 2023 0.6200 0.6645 0.6200 0.6300 2,605 -0.06(-8.70%)
Dec 11, 2023 0.6023 0.6900 0.6023 0.6900 20,361 -0.01(-1.41%)
Dec 08, 2023 0.6010 0.7201 0.6010 0.6999 8,089 +0.00(+0.43%)
Dec 07, 2023 0.6968 0.6969 0.6968 0.6969 1,528 +0.00(+0.01%)
Dec 06, 2023 0.6500 0.7000 0.6200 0.6968 25,124 +0.05(+7.04%)
Dec 05, 2023 0.6997 0.6997 0.6303 0.6510 39,033 -0.04(-5.65%)
Dec 04, 2023 0.7300 0.7300 0.6750 0.6900 17,857 +0.01(+2.22%)
Dec 01, 2023 0.6946 0.7495 0.6700 0.6750 6,916 -0.04(-6.25%)
Nov 30, 2023 0.7070 0.7200 0.7001 0.7200 5,824 +0.00(+0.14%)
Nov 29, 2023 0.7400 0.7400 0.6832 0.7190 9,950 -0.02(-2.84%)
Nov 28, 2023 0.7700 0.7700 0.7400 0.7400 3,715 -0.03(-3.90%)
Nov 27, 2023 0.7400 0.7700 0.6900 0.7700 5,577 +0.02(+2.87%)
Nov 24, 2023 0.7110 0.7490 0.6700 0.7485 13,270 -0.04(-4.89%)
Nov 22, 2023 0.6900 0.7870 0.6800 0.7870 59,155 +0.09(+12.11%)
Nov 21, 2023 0.6750 0.7200 0.6601 0.7020 18,385 +0.01(+1.72%)
Nov 20, 2023 0.7610 0.7664 0.6900 0.6901 21,225 -0.07(-9.32%)
Nov 17, 2023 0.7500 0.7991 0.7440 0.7610 24,381 +0.02(+2.35%)
Nov 16, 2023 0.7407 0.7437 0.7235 0.7435 5,349 -0.02(-2.00%)
Nov 15, 2023 0.7620 0.7790 0.7258 0.7587 19,010 +0.01(+1.16%)
Nov 14, 2023 0.7709 0.7709 0.7177 0.7500 20,418 +0.01(+1.34%)
Nov 13, 2023 0.7320 0.7798 0.7177 0.7401 21,011 +0.01(+1.18%)
Nov 10, 2023 0.6910 0.7322 0.6910 0.7315 7,963 -0.05(-6.21%)
Nov 09, 2023 0.7399 0.7800 0.7399 0.7799 3,733 -0.02(-1.97%)
Nov 08, 2023 0.7501 0.7956 0.7500 0.7956 11,194 +0.01(+1.88%)
Nov 07, 2023 0.7173 0.8249 0.7173 0.7809 16,808 +0.03(+3.97%)
Nov 06, 2023 0.7640 0.7640 0.7186 0.7511 21,195 -0.00(-0.03%)
Nov 03, 2023 0.6582 0.7700 0.6582 0.7513 15,305 +0.04(+4.99%)
Nov 02, 2023 0.7600 0.7600 0.6762 0.7156 7,721 -0.02(-3.30%)
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.