Biophytis S.A. (BPTSY)
OTCMKTS
· Delayed Price · Currency is USD
2.770
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST
Biophytis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 4 |
| Jan 30, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Jan 29, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -9.77% | 182 |
| Jan 28, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Jan 27, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 27 |
| Jan 24, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 1 |
| Jan 23, 2025 | 3.18 | 3.18 | 3.07 | 3.07 | 3.07 | -14.72% | 15,014 |
| Jan 22, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | - | 15,042 |
| Jan 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1 |
| Jan 16, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 20 |
| Jan 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 28.11% | 250 |
| Jan 13, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -6.15% | 300 |
| Jan 10, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Jan 8, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -31.01% | 804 |
| Jan 7, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 14 |
| Jan 6, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 107 |
| Jan 3, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 40.45% | 100 |
| Jan 2, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 12 |
| Dec 31, 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 44 |
| Dec 30, 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 10 |
| Dec 27, 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 35 |
| Dec 26, 2024 | 3.25 | 3.25 | 3.09 | 3.09 | 3.09 | 1.31% | 951 |
| Dec 24, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 6 |
| Dec 23, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 53 |
| Dec 20, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 2 |
| Dec 19, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 44 |
| Dec 18, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | 255 |
| Dec 17, 2024 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -16.71% | 1,791 |
| Dec 16, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 5 |
| Dec 13, 2024 | 3.47 | 3.65 | 3.47 | 3.65 | 3.65 | 17.93% | 3,234 |
| Dec 12, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 23 |
| Dec 11, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 28 |
| Dec 10, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 12 |
| Dec 9, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 6 |
| Dec 6, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.16% | 250 |
| Dec 5, 2024 | 3.30 | 3.30 | 2.91 | 3.10 | 3.10 | 8.39% | 778 |
| Dec 4, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 53 |
| Dec 3, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 5 |
| Dec 2, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 77 |
| Nov 29, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 5 |
| Nov 27, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 71 |
| Nov 26, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 75 |
| Nov 25, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 23 |
| Nov 22, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 24 |
| Nov 21, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 5 |
| Nov 20, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 9 |
| Nov 19, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | 176 |
| Nov 18, 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 71 |
| Nov 15, 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -19.43% | 1,118 |
| Nov 14, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3 |
| Nov 13, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 140 |
| Nov 12, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 11, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 50 |
| Nov 8, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 17 |
| Nov 7, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 13.27% | 150 |
| Nov 6, 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 210 |
| Nov 5, 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.64% | 319 |
| Nov 4, 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | 227 |
| Nov 1, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 58 |
| Oct 31, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -10.03% | 119 |
| Oct 30, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 383 |
| Oct 29, 2024 | 3.74 | 3.74 | 3.28 | 3.29 | 3.29 | 9.30% | 651 |
| Oct 28, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.90% | 353 |
| Oct 25, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1 |
| Oct 24, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -8.82% | 211 |
| Oct 23, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 114 |
| Oct 22, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 364 |
| Oct 21, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 47 |
| Oct 18, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -10.12% | 192 |
| Oct 17, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 1 |
| Oct 16, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 52 |
| Oct 15, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -8.05% | 142 |
| Oct 14, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 7 |
| Oct 11, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 2 |
| Oct 10, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 15 |
| Oct 9, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 3 |
| Oct 8, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 23.89% | 528 |
| Oct 7, 2024 | 4.67 | 4.67 | 3.34 | 3.34 | 3.34 | -31.56% | 243 |
| Oct 4, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 49 |
| Oct 3, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 51 |
| Oct 2, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 1, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 22 |
| Sep 30, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 29 |
| Sep 27, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 3 |
| Sep 26, 2024 | 4.60 | 4.88 | 4.51 | 4.88 | 4.88 | -9.12% | 721 |
| Sep 25, 2024 | 4.99 | 5.37 | 4.99 | 5.37 | 5.37 | 6.55% | 302 |
| Sep 24, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -5.79% | 392 |
| Sep 23, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 16.30% | 237 |
| Sep 20, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.88% | 178 |
| Sep 19, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1 |
| Sep 18, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 178 |
| Sep 17, 2024 | 4.54 | 4.94 | 4.54 | 4.94 | 4.94 | -2.95% | 665 |
| Sep 16, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 32 |
| Sep 13, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 33 |
| Sep 12, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Sep 11, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -14.74% | 125 |
| Sep 10, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 51 |
| Sep 9, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -5.84% | 161 |