Biophytis S.A. (BPTSY)
OTCMKTS · Delayed Price · Currency is USD
1.805
0.00 (0.00%)
Jul 31, 2025, 8:00 PM EDT
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 31, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 37 |
| Jul 30, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 28, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 1 |
| Jul 16, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 35.71% | 200 |
| Jul 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 20 |
| Jul 14, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 5 |
| Jul 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -8.28% | 132 |
| Jul 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 65 |
| Jul 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 25 |
| Jul 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 3 |
| 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 |