Skip to main content
Biophytis S.A. (BPTSY)
OTCMKTS · Delayed Price · Currency is USD
5.37
0.00 (0.00%)
Sep 25, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20244.604.604.514.514.51-16.01%200
Sep 25, 20244.995.374.995.375.376.55%302
Sep 24, 20245.045.045.045.045.04-5.79%400
Sep 23, 20245.355.355.355.355.3516.30%237
Sep 20, 20244.604.604.604.604.60-6.88%200
Sep 19, 20244.944.944.944.944.94-7
Sep 18, 20244.944.944.944.944.94-7
Sep 17, 20244.544.944.544.944.94-2.95%700
Sep 16, 20245.095.095.095.095.09-7
Sep 13, 20245.095.095.095.095.09-100
Sep 12, 20245.095.095.095.095.09-100
Sep 11, 20245.095.095.095.095.09-14.74%125
Sep 10, 20245.975.975.975.975.97--
Sep 9, 20245.975.975.975.975.97-5.84%200
Sep 6, 20246.346.346.346.346.34--
Sep 5, 20246.346.346.346.346.34--
Sep 4, 20246.346.346.346.346.34--
Sep 3, 20246.346.346.346.346.34--
Aug 30, 20246.346.346.346.346.34-200
Aug 29, 20246.346.346.346.346.34-200
Aug 28, 20246.196.346.196.346.34-4.80%800
Aug 27, 20246.666.666.666.666.66--
Aug 26, 20246.666.666.666.666.66--
Aug 23, 20246.666.666.666.666.66-200
Aug 22, 20246.666.666.666.666.663.26%200
Aug 21, 20246.456.456.456.456.45-13.77%115
Aug 20, 20247.487.487.487.487.485.35%131
Aug 19, 20247.137.137.107.107.1016.58%1,144
Aug 16, 20246.096.096.096.096.09-800
Aug 15, 20246.096.096.096.096.09-800
Aug 14, 20246.096.096.096.096.09-0.16%900
Aug 13, 20246.106.106.106.106.10-134
Aug 12, 20246.106.106.106.106.100.49%216
Aug 9, 20246.076.076.076.076.07-1
Aug 8, 20246.076.076.076.076.07-1
Aug 7, 20245.816.075.576.076.0715.40%911
Aug 6, 20245.265.265.265.265.26-1
Aug 5, 20245.265.265.265.265.26-17
Aug 2, 20245.265.265.265.265.26-8.36%2,624
Aug 1, 20245.745.745.745.745.74-100
Jul 31, 20245.745.745.745.745.74-2,100
Jul 30, 20245.745.745.745.745.74-14.46%200
Jul 29, 20246.716.716.716.716.71-13
Jul 26, 20246.716.716.716.716.71-13
Jul 25, 20246.716.716.716.716.71--
Jul 24, 20246.716.716.716.716.716.68%200
Jul 23, 20246.296.296.296.296.29-13
Jul 22, 20245.606.295.606.296.29-13
Jul 19, 20245.606.295.606.296.29-13
Jul 18, 20246.296.296.296.296.2910.35%187
Jul 17, 20245.705.705.705.705.70-15.05%393
Jul 16, 20246.716.716.716.716.7115.29%159
Jul 12, 20245.825.825.825.825.82-10.46%17
Jul 11, 20246.506.506.506.506.50-4.27%134
Jul 10, 20246.796.796.796.796.79--
Jul 9, 20246.796.796.796.796.79--
Jul 8, 20246.796.796.796.796.79--
Jul 5, 20246.786.796.786.796.79-4.90%378
Jul 3, 20247.147.147.147.147.146.25%205
Jul 2, 20246.726.726.726.726.72--
Jul 1, 20246.726.726.726.726.7215.27%213
Jun 28, 20246.326.325.835.835.83-17.07%523
Jun 27, 20247.037.037.037.037.031.74%131
Jun 26, 20245.916.915.916.916.919.68%393
Jun 25, 20247.007.006.306.306.30-21.25%921
Jun 24, 20248.008.008.008.008.00--
Jun 21, 20248.008.008.008.008.00--
Jun 20, 20248.008.008.008.008.008.55%5,673
Jun 18, 20247.377.387.377.377.3713.21%1,188
Jun 17, 20246.516.516.516.516.519.97%449
Jun 14, 20245.925.925.925.925.92-23.81%570
Jun 13, 20247.777.777.777.777.77--
Jun 12, 20247.777.777.777.777.77--
Jun 11, 20247.777.777.777.777.77--
Jun 10, 20247.767.777.767.777.779.59%521
Jun 7, 20247.097.097.097.097.09--
Jun 6, 20247.097.097.097.097.09-292
Jun 5, 20247.097.097.097.097.09--
Jun 4, 20247.097.097.097.097.09--
Jun 3, 20247.097.097.097.097.09--
May 31, 20247.097.097.097.097.09--
May 30, 20247.097.097.097.097.09-6.96%155
May 29, 20247.627.627.627.627.62-100
May 28, 20247.627.627.627.627.62--
May 24, 20247.627.627.627.627.62-100
May 23, 20247.627.627.627.627.62--
May 22, 20247.627.627.627.627.62-5.93%261
May 21, 20248.108.108.108.108.10-1.94%659
May 20, 20248.268.268.268.268.26--
May 17, 20248.268.268.268.268.26-0.12%281
May 16, 20248.208.278.208.278.270.85%536
May 15, 20248.218.518.208.208.202.24%529
May 14, 20248.028.028.028.028.02--
May 13, 20248.028.028.028.028.02--
May 10, 20248.028.028.028.028.02-14.86%209
May 9, 20249.429.429.429.429.42--
May 8, 20249.429.429.429.429.424.78%492
May 7, 20248.998.998.998.998.9919.87%415
May 6, 20247.509.667.507.507.50-16.20%489
May 3, 20248.958.958.958.958.95--