Biophytis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.04	0.04	0.04	0.04	0.04	3.41%	3,402,511
Nov 11, 2026	0.04	0.04	0.04	0.04	0.04	-0.48%	14,019,801
Nov 10, 2026	0.05	0.05	0.04	0.04	0.04	-8.02%	22,973,867
Nov 9, 2026	0.05	0.06	0.04	0.04	0.04	5.90%	80,443,120
Nov 6, 2026	0.04	0.04	0.04	0.04	0.04	5.47%	39,875,120
Nov 5, 2026	0.04	0.05	0.04	0.04	0.04	1.01%	143,391,108
Nov 4, 2026	0.03	0.04	0.03	0.04	0.04	54.26%	121,304,575
Nov 3, 2026	0.03	0.03	0.02	0.03	0.03	-9.79%	17,847,651
Nov 2, 2026	0.03	0.03	0.03	0.03	0.03	-7.14%	10,821,724
Oct 30, 2026	0.03	0.03	0.03	0.03	0.03	-7.78%	10,345,226
Oct 29, 2026	0.03	0.03	0.03	0.03	0.03	-1.47%	8,905,764
Oct 28, 2026	0.03	0.04	0.03	0.03	0.03	-0.59%	5,886,298
Oct 27, 2026	0.04	0.04	0.03	0.03	0.03	0.59%	5,886,746
Oct 26, 2026	0.04	0.04	0.03	0.03	0.03	-2.02%	14,255,852
Oct 23, 2026	0.03	0.04	0.03	0.03	0.03	8.81%	27,447,766
Oct 22, 2026	0.03	0.03	0.03	0.03	0.03	-6.47%	8,162,707
Oct 21, 2026	0.03	0.04	0.03	0.03	0.03	1.19%	14,269,925
Oct 20, 2026	0.04	0.04	0.03	0.03	0.03	-14.94%	37,404,280
Oct 19, 2026	0.04	0.04	0.04	0.04	0.04	-0.75%	5,864,453
Oct 16, 2026	0.04	0.04	0.04	0.04	0.04	-6.13%	7,740,076
Oct 15, 2026	0.04	0.04	0.04	0.04	0.04	-3.64%	11,166,215
Oct 14, 2026	0.05	0.05	0.04	0.04	0.04	-3.93%	11,918,285
Oct 13, 2026	0.05	0.05	0.05	0.05	0.05	-0.87%	3,366,189
Oct 12, 2026	0.05	0.05	0.05	0.05	0.05	-5.13%	7,231,203
Oct 9, 2026	0.05	0.05	0.05	0.05	0.05	4.06%	10,797,186
Oct 8, 2026	0.05	0.05	0.05	0.05	0.05	-2.50%	7,025,761
Oct 7, 2026	0.05	0.06	0.05	0.05	0.05	2.13%	30,325,489
Oct 6, 2026	0.05	0.05	0.05	0.05	0.05	-1.88%	5,414,183
Oct 5, 2026	0.05	0.05	0.05	0.05	0.05	5.74%	9,521,121
Oct 2, 2026	0.05	0.05	0.05	0.05	0.05	-4.23%	9,090,593
Oct 1, 2026	0.05	0.05	0.05	0.05	0.05	-3.47%	14,819,902
Sep 30, 2026	0.05	0.05	0.05	0.05	0.05	-9.26%	18,483,826
Sep 29, 2026	0.05	0.05	0.05	0.05	0.05	16.13%	35,367,330
Sep 28, 2026	0.05	0.05	0.04	0.05	0.05	-	12,247,614
Sep 25, 2026	0.05	0.05	0.05	0.05	0.05	-3.53%	6,348,009
Sep 24, 2026	0.05	0.05	0.05	0.05	0.05	-4.17%	6,160,604
Sep 23, 2026	0.05	0.05	0.05	0.05	0.05	6.34%	13,317,239
Sep 22, 2026	0.05	0.05	0.05	0.05	0.05	-3.47%	12,384,409
Sep 21, 2026	0.05	0.05	0.05	0.05	0.05	-3.35%	11,802,698
Sep 18, 2026	0.05	0.06	0.05	0.05	0.05	-0.98%	18,180,804
Sep 17, 2026	0.05	0.05	0.04	0.05	0.05	11.79%	34,017,773
Sep 16, 2026	0.05	0.05	0.05	0.05	0.05	-9.84%	19,660,419
Sep 15, 2026	0.05	0.05	0.05	0.05	0.05	1.60%	29,071,721
Sep 14, 2026	0.06	0.06	0.05	0.05	0.05	-4.76%	20,038,447
Sep 11, 2026	0.05	0.06	0.05	0.05	0.05	-21.41%	84,912,785
Sep 10, 2026	0.07	0.07	0.06	0.07	0.07	-1.33%	14,077,169
Sep 9, 2026	0.08	0.08	0.07	0.07	0.07	-6.62%	25,012,222
Sep 8, 2026	0.07	0.08	0.06	0.07	0.07	3.57%	46,236,371
Sep 7, 2026	0.08	0.08	0.07	0.07	0.07	-9.21%	37,513,790
Sep 4, 2026	0.08	0.09	0.07	0.08	0.08	0.52%	94,655,173