Skip to main content
Bio-Path Holdings, Inc. (BPTH)
NASDAQ: BPTH · Real-Time Price · USD
0.813
-0.088 (-9.72%)
At close: Nov 15, 2024, 4:00 PM
0.839
+0.027 (3.29%)
After-hours: Nov 15, 2024, 7:29 PM EST

Bio-Path Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 20240.970.970.810.810.81-9.72%113,527
Nov 14, 20240.880.970.850.900.901.81%122,564
Nov 13, 20240.860.900.850.880.881.61%23,162
Nov 12, 20240.900.900.860.870.87-3.23%30,122
Nov 11, 20240.920.920.850.900.900.56%43,864
Nov 8, 20240.900.920.870.890.89-1.96%43,377
Nov 7, 20240.860.940.850.910.914.82%74,481
Nov 6, 20240.970.980.800.870.87-11.18%181,643
Nov 5, 20240.991.000.900.980.980.67%44,307
Nov 4, 20240.941.000.930.970.97-0.71%48,501
Nov 1, 20240.930.990.920.980.988.23%166,446
Oct 31, 20240.950.970.900.910.91-7.67%147,216
Oct 30, 20241.011.040.960.980.98-7.48%364,985
Oct 29, 20241.121.121.051.061.06-1.85%302,915
Oct 28, 20241.101.131.071.081.08-1.82%171,449
Oct 25, 20241.081.121.061.101.102.80%175,423
Oct 24, 20241.071.081.061.071.07-162,548
Oct 23, 20241.141.141.061.071.07-4.46%108,929
Oct 22, 20241.061.131.051.121.124.67%171,128
Oct 21, 20241.141.141.051.071.07-1.83%230,008
Oct 18, 20241.081.121.081.091.091.87%59,794
Oct 17, 20241.161.161.051.071.07-7.76%120,653
Oct 16, 20241.131.181.111.161.160.87%167,393
Oct 15, 20241.151.151.051.151.151.77%185,925
Oct 14, 20241.151.191.071.131.13-243,502
Oct 11, 20241.151.161.091.131.13-0.88%243,257
Oct 10, 20241.101.171.051.141.143.64%762,580
Oct 9, 20241.051.130.961.101.10-7.56%2,082,483
Oct 8, 20241.281.440.961.191.1939.79%65,672,163
Oct 7, 20240.900.900.850.850.85-2.26%45,539
Oct 4, 20240.900.900.870.870.87-3.18%13,998
Oct 3, 20240.900.910.860.900.901.96%38,734
Oct 2, 20240.880.920.880.880.880.26%31,399
Oct 1, 20240.890.910.860.880.88-3.29%27,135
Sep 30, 20240.900.930.890.910.91-1.90%33,132
Sep 27, 20240.910.930.880.930.93-0.27%47,854
Sep 26, 20240.910.930.880.930.931.21%54,297
Sep 25, 20240.930.930.900.920.92-1.19%108,359
Sep 24, 20240.911.000.860.930.936.90%488,053
Sep 23, 20240.900.900.870.870.87-2.36%48,589
Sep 20, 20240.980.980.880.890.89-7.26%100,418
Sep 19, 20241.001.020.960.960.96-3.93%109,259
Sep 18, 20241.051.051.001.001.00-4.58%51,229
Sep 17, 20241.001.050.971.051.054.82%51,107
Sep 16, 20241.041.060.961.001.00-1.98%106,119
Sep 13, 20240.991.040.941.021.024.42%85,400
Sep 12, 20240.970.980.930.980.980.70%50,830
Sep 11, 20240.950.980.930.970.976.29%59,090
Sep 10, 20240.981.020.910.910.91-7.81%39,474
Sep 9, 20240.991.030.950.990.990.61%82,185
Sep 6, 20240.930.990.930.980.981.33%51,425
Sep 5, 20240.931.000.930.970.973.92%54,475
Sep 4, 20240.960.980.920.930.93-5.70%68,998
Sep 3, 20240.961.020.960.990.990.43%46,012
Aug 30, 20240.961.030.950.990.991.87%84,737
Aug 29, 20240.970.990.920.970.970.06%161,496
Aug 28, 20241.081.080.930.970.97-14.35%429,646
Aug 27, 20241.181.201.101.131.13-4.24%195,752
Aug 26, 20241.181.231.141.181.18-1.67%182,474
Aug 23, 20241.231.241.101.201.20-5.51%604,538
Aug 22, 20241.351.461.261.271.27-15.33%822,605
Aug 21, 20241.651.871.201.501.501.35%15,036,480
Aug 20, 20241.541.541.401.481.48-1.33%16,297
Aug 19, 20241.471.551.451.501.501.35%22,604
Aug 16, 20241.571.571.441.481.48-0.67%22,097
Aug 15, 20241.551.551.461.491.49-1.32%56,313
Aug 14, 20241.411.571.361.511.5111.03%58,814
Aug 13, 20241.351.421.321.361.363.82%24,060
Aug 12, 20241.401.401.311.311.31-7.75%28,218
Aug 9, 20241.451.521.371.421.42-1.39%37,271
Aug 8, 20241.411.501.401.441.44-0.69%7,517
Aug 7, 20241.461.471.391.451.451.40%54,566
Aug 6, 20241.441.451.421.431.43-13,275
Aug 5, 20241.481.481.401.431.43-8.92%34,329
Aug 2, 20241.561.621.511.571.573.29%38,953
Aug 1, 20241.581.601.461.521.52-3.80%58,787
Jul 31, 20241.551.621.551.581.581.94%46,830
Jul 30, 20241.701.731.531.551.55-9.88%74,469
Jul 29, 20241.791.801.701.721.72-2.82%27,051
Jul 26, 20241.761.821.731.771.77-0.23%13,175
Jul 25, 20241.721.771.691.771.773.14%60,793
Jul 24, 20241.761.771.721.721.72-1.71%17,460
Jul 23, 20241.771.771.741.751.75-18,564
Jul 22, 20241.761.801.721.751.75-3.31%42,022
Jul 19, 20241.821.841.801.811.81-1.09%35,083
Jul 18, 20241.881.941.781.831.83-5.18%135,882
Jul 17, 20241.971.981.891.931.930.52%61,676
Jul 16, 20241.982.031.781.921.92-95,502
Jul 15, 20242.002.001.851.921.92-2.04%29,758
Jul 12, 20241.872.001.871.961.964.81%143,560
Jul 11, 20241.811.901.771.871.872.19%80,414
Jul 10, 20241.651.831.591.831.8311.59%195,396
Jul 9, 20241.761.801.611.641.64-8.38%146,994
Jul 8, 20241.711.971.711.791.794.68%564,500
Jul 5, 20241.781.841.701.711.71-3.93%37,507
Jul 3, 20241.861.881.781.781.78-4.30%98,038
Jul 2, 20241.891.951.851.861.86-4.12%59,509
Jul 1, 20242.022.131.851.941.94-3.00%163,719
Jun 28, 20241.962.031.932.002.002.56%41,938
Jun 27, 20241.981.981.931.951.95-0.51%59,124