Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bio-Path Holdings (NQ: BPTH )

4.120 +0.080 (+1.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.140 4.240 4.010 4.120 46,087 +0.08(+1.98%)
Mar 27, 2024 4.140 4.140 4.000 4.040 11,568 +0.02(+0.50%)
Mar 26, 2024 3.730 4.320 3.510 4.020 39,520 +0.24(+6.35%)
Mar 25, 2024 4.590 5.330 3.730 3.780 132,704 -0.57(-13.20%)
Mar 22, 2024 4.550 4.554 4.250 4.355 6,401 +0.08(+1.75%)
Mar 21, 2024 4.350 4.620 4.272 4.280 9,855 -0.07(-1.61%)
Mar 20, 2024 4.790 4.790 4.010 4.350 24,714 -0.21(-4.61%)
Mar 19, 2024 4.760 4.960 4.510 4.560 16,573 -0.30(-6.17%)
Mar 18, 2024 4.780 5.500 4.410 4.860 34,181 +0.26(+5.65%)
Mar 15, 2024 5.050 5.410 4.600 4.600 24,928 -0.74(-13.78%)
Mar 14, 2024 5.140 5.490 5.031 5.335 22,568 -0.08(-1.39%)
Mar 13, 2024 5.170 5.660 5.000 5.410 84,473 -0.20(-3.57%)
Mar 12, 2024 5.110 7.500 5.110 5.610 405,913 +0.36(+6.86%)
Mar 11, 2024 5.510 6.030 5.200 5.250 21,826 -0.58(-9.95%)
Mar 08, 2024 6.040 6.056 5.500 5.830 27,872 -0.40(-6.42%)
Mar 07, 2024 6.340 6.340 5.920 6.230 24,962 -0.21(-3.26%)
Mar 06, 2024 6.940 6.940 6.320 6.440 27,646 +0.13(+2.06%)
Mar 05, 2024 6.320 6.829 6.109 6.310 23,894 +0.08(+1.28%)
Mar 04, 2024 6.000 6.578 5.900 6.230 15,221 +0.18(+2.98%)
Mar 01, 2024 6.090 6.237 5.950 6.050 8,500 -0.03(-0.49%)
Feb 29, 2024 5.970 6.157 5.680 6.080 33,584 +0.05(+0.83%)
Feb 28, 2024 5.070 6.590 4.600 6.030 61,174 +0.92(+18.00%)
Feb 27, 2024 5.730 6.000 5.060 5.110 19,041 -0.69(-11.90%)
Feb 26, 2024 5.560 6.124 5.550 5.800 10,574 -0.05(-0.85%)
Feb 23, 2024 6.400 7.000 5.670 5.850 41,791 +5.49(+1516.02%)
Feb 22, 2024 0.4409 0.4899 0.3520 0.3620 607,698 -0.08(-18.25%)
Feb 21, 2024 0.4100 0.4915 0.4095 0.4428 1,014,076 +0.01(+1.44%)
Feb 20, 2024 0.4350 0.4845 0.4158 0.4365 76,039 +0.00(+0.81%)
Feb 16, 2024 0.4465 0.4807 0.4300 0.4330 26,057 -0.01(-2.04%)
Feb 15, 2024 0.4537 0.4900 0.4300 0.4420 38,932 -0.01(-2.58%)
Feb 14, 2024 0.4500 0.4900 0.4500 0.4537 32,356 -0.00(-0.18%)
Feb 13, 2024 0.4336 0.4900 0.4336 0.4545 15,908 -0.01(-1.41%)
Feb 12, 2024 0.4800 0.4800 0.4500 0.4610 39,527 +0.01(+2.44%)
Feb 09, 2024 0.4352 0.4725 0.4110 0.4500 102,668 +0.00(+0.00%)
Feb 08, 2024 0.4600 0.4994 0.4420 0.4500 98,410 -0.01(-2.93%)
Feb 07, 2024 0.4650 0.4900 0.4393 0.4636 133,769 -0.00(-0.30%)
Feb 06, 2024 0.4300 0.4898 0.4135 0.4650 226,256 +0.04(+8.14%)
Feb 05, 2024 0.4200 0.4392 0.4200 0.4300 30,778 +0.01(+1.90%)
Feb 02, 2024 0.4299 0.4500 0.4120 0.4220 42,904 -0.01(-1.84%)
Feb 01, 2024 0.4300 0.4598 0.4290 0.4299 59,678 +0.02(+4.60%)
Jan 31, 2024 0.4110 0.4435 0.4110 0.4110 87,549 -0.02(-3.84%)
Jan 30, 2024 0.4300 0.4725 0.4200 0.4274 55,158 -0.02(-3.76%)
Jan 29, 2024 0.4778 0.4778 0.4216 0.4441 68,964 -0.03(-5.49%)
Jan 26, 2024 0.4550 0.4700 0.4200 0.4699 100,704 +0.01(+1.27%)
Jan 25, 2024 0.4580 0.4700 0.4500 0.4640 57,259 +0.01(+3.11%)
Jan 24, 2024 0.4100 0.4570 0.4003 0.4500 148,755 +0.04(+9.49%)
Jan 23, 2024 0.4400 0.4400 0.4000 0.4110 35,439 +0.00(+0.24%)
Jan 22, 2024 0.4150 0.4365 0.3800 0.4100 64,678 +0.00(+0.74%)
Jan 19, 2024 0.4100 0.4331 0.4000 0.4070 172,301 -0.01(-3.07%)
Jan 18, 2024 0.4347 0.4347 0.3900 0.4199 92,413 -0.01(-3.40%)
Jan 17, 2024 0.4887 0.4887 0.4302 0.4347 20,302 -0.03(-5.50%)
Jan 16, 2024 0.5258 0.5390 0.4600 0.4600 39,542 -0.04(-8.00%)
Jan 12, 2024 0.5100 0.5300 0.5000 0.5000 127,596 -0.01(-1.96%)
Jan 11, 2024 0.5686 0.5790 0.5100 0.5100 120,304 -0.05(-8.93%)
Jan 10, 2024 0.5400 0.6000 0.5410 0.5600 248,143 +0.03(+5.64%)
Jan 09, 2024 0.5325 0.5399 0.5100 0.5301 112,452 -0.00(-0.45%)
Jan 08, 2024 0.5460 0.5460 0.5100 0.5325 64,405 -0.02(-3.88%)
Jan 05, 2024 0.5069 0.5540 0.4747 0.5540 138,185 +0.05(+10.27%)
Jan 04, 2024 0.4900 0.5024 0.4800 0.5024 13,343 +0.01(+2.32%)
Jan 03, 2024 0.4800 0.5000 0.4700 0.4910 33,472 -0.00(-0.30%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.