Bio-Path Holdings, Inc. (BPTH)
OTCMKTS
· Delayed Price · Currency is USD
0.164
-0.006 (-3.53%)
Mar 13, 2025, 1:01 PM EST
Bio-Path Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -7.82% | 5,000 |
| Mar 12, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 0.56% | 64,265 |
| Mar 11, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 4.71% | 46,747 |
| Mar 10, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -5.29% | 67,798 |
| Mar 7, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 4.06% | 87,707 |
| Mar 6, 2025 | 0.17 | 0.19 | 0.15 | 0.17 | 0.17 | -2.16% | 110,812 |
| Mar 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.44% | 95,023 |
| Mar 4, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.36% | 123,434 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -1.00% | 161,483 |
| Feb 28, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | -2.81% | 125,327 |
| Feb 27, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 3.35% | 187,572 |
| Feb 26, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 8.62% | 173,269 |
| Feb 25, 2025 | 0.17 | 0.20 | 0.16 | 0.16 | 0.16 | -3.63% | 147,142 |
| Feb 24, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -7.57% | 136,559 |
| Feb 21, 2025 | 0.20 | 0.22 | 0.16 | 0.19 | 0.19 | -7.50% | 314,691 |
| Feb 20, 2025 | 0.15 | 0.21 | 0.13 | 0.20 | 0.20 | 51.29% | 1,061,142 |
| Feb 19, 2025 | 0.20 | 0.21 | 0.12 | 0.13 | 0.13 | -37.05% | 1,555,585 |
| Feb 18, 2025 | 0.36 | 0.36 | 0.20 | 0.21 | 0.21 | -66.84% | 6,572,049 |
| Feb 14, 2025 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | 0.51% | 642,267 |
| Feb 13, 2025 | 0.67 | 0.68 | 0.60 | 0.63 | 0.63 | -12.50% | 3,193,949 |
| Feb 12, 2025 | 0.72 | 0.79 | 0.72 | 0.72 | 0.72 | -6.37% | 5,680,395 |
| Feb 11, 2025 | 0.75 | 0.80 | 0.73 | 0.77 | 0.77 | 4.48% | 60,153 |
| Feb 10, 2025 | 0.77 | 0.80 | 0.72 | 0.74 | 0.74 | -5.76% | 57,256 |
| Feb 7, 2025 | 0.78 | 0.84 | 0.74 | 0.78 | 0.78 | 0.12% | 53,636 |
| Feb 6, 2025 | 0.75 | 0.82 | 0.74 | 0.78 | 0.78 | 6.57% | 112,948 |
| Feb 5, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | -0.07% | 69,955 |
| Feb 4, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -3.62% | 59,134 |
| Feb 3, 2025 | 0.78 | 0.78 | 0.73 | 0.76 | 0.76 | -5.87% | 84,421 |
| Jan 31, 2025 | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | -1.04% | 60,450 |
| Jan 30, 2025 | 0.80 | 0.83 | 0.77 | 0.82 | 0.82 | 4.47% | 72,483 |
| Jan 29, 2025 | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | -6.69% | 113,899 |
| Jan 28, 2025 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | 1.57% | 63,440 |
| Jan 27, 2025 | 0.85 | 0.88 | 0.81 | 0.82 | 0.82 | -3.05% | 89,413 |
| Jan 24, 2025 | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | -2.30% | 104,085 |
| Jan 23, 2025 | 0.88 | 0.88 | 0.83 | 0.87 | 0.87 | - | 75,854 |
| Jan 22, 2025 | 0.82 | 0.88 | 0.81 | 0.87 | 0.87 | 3.29% | 98,348 |
| Jan 21, 2025 | 0.83 | 0.89 | 0.81 | 0.84 | 0.84 | 2.72% | 93,769 |
| Jan 17, 2025 | 0.82 | 0.86 | 0.78 | 0.82 | 0.82 | 0.74% | 107,293 |
| Jan 16, 2025 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -3.83% | 83,654 |
| Jan 15, 2025 | 0.81 | 0.88 | 0.80 | 0.85 | 0.85 | 0.76% | 137,507 |
| Jan 14, 2025 | 0.91 | 0.93 | 0.69 | 0.84 | 0.84 | -10.07% | 495,331 |
| Jan 13, 2025 | 0.95 | 0.95 | 0.87 | 0.93 | 0.93 | -1.67% | 194,486 |
| Jan 10, 2025 | 0.98 | 1.02 | 0.89 | 0.95 | 0.95 | -2.92% | 135,608 |
| Jan 8, 2025 | 1.12 | 1.12 | 0.94 | 0.98 | 0.98 | -8.54% | 383,138 |
| Jan 7, 2025 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -1.83% | 174,236 |
| Jan 6, 2025 | 1.22 | 1.22 | 1.07 | 1.09 | 1.09 | -6.03% | 324,284 |
| Jan 3, 2025 | 1.18 | 1.21 | 1.13 | 1.16 | 1.16 | 0.87% | 342,919 |
| Jan 2, 2025 | 1.18 | 1.20 | 1.11 | 1.15 | 1.15 | -0.86% | 263,527 |
| Dec 31, 2024 | 1.14 | 1.34 | 1.12 | 1.16 | 1.16 | -0.85% | 495,850 |
| Dec 30, 2024 | 1.20 | 1.30 | 1.13 | 1.17 | 1.17 | 2.63% | 622,158 |