Biophytis S.A. (BPTSY)
OTCMKTS
· Delayed Price · Currency is USD
1.450
+0.070 (5.07%)
Jul 2, 2025, 4:00 PM EDT
Biophytis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 20 |
| Jul 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.07% | 200 |
| Jul 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 31 |
| Jun 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 125 |
| Jun 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 5 |
| Jun 26, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 2 |
| Jun 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 27 |
| Jun 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 386 |
| Jun 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3 |
| Jun 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1 |
| Jun 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -20.23% | 342 |
| Jun 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jun 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 25 |
| Jun 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 32 |
| Jun 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jun 2, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| May 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| May 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 52 |
| May 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 11 |
| May 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| May 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 1,050 |
| May 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -18.27% | 250 |
| May 21, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 23 |
| May 20, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| May 19, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 50 |
| May 16, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| May 15, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| May 14, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| May 13, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| May 12, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| May 9, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| May 8, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 7.22% | 500 |
| May 7, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| May 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| May 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| May 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| May 1, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Apr 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -42.26% | 102 |
| Apr 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 3 |
| Apr 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 2 |
| Apr 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 12 |
| Apr 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 27 |
| Apr 23, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |