Biophytis (BPTS) Historical Stock Data
7.03 ↑0.00 (0.00%)
As of April 25, 2024, 1:00pm EST.
Historical Data
In the past 30 trading days, BPTS is up 0.44% a day on average. There have been 20 days where Biophytis closed green and 10 days where BPTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 7.03 | 7.03 | ↑$0.00 (0.00%) | 7.03 | 7.03 | 106 |
| 2024-06-26 | 5.91 | 6.91 | ↑$1.00 (16.92%) | 5.91 | 6.91 | 392 |
| 2024-06-25 | 7.00 | 6.30 | ↓$0.70 (-10.00%) | 6.30 | 7.00 | 0.92K |
| 2024-06-20 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 5.65K |
| 2024-06-18 | 7.37 | 7.37 | ↑$0.00 (0.00%) | 7.37 | 7.38 | 1.14K |
| 2024-06-14 | 5.92 | 5.92 | ↑$0.00 (0.00%) | 5.92 | 5.92 | 541 |
| 2024-05-30 | 7.09 | 7.09 | ↑$0.00 (0.00%) | 7.09 | 7.09 | 136 |
| 2024-05-22 | 7.62 | 7.62 | ↑$0.00 (0.00%) | 7.62 | 7.62 | 261 |
| 2024-05-21 | 8.10 | 8.10 | ↑$0.00 (0.00%) | 8.10 | 8.10 | 634 |
| 2024-05-17 | 8.26 | 8.26 | ↑$0.00 (0.00%) | 8.26 | 8.26 | 278 |
| 2024-05-10 | 8.02 | 8.02 | ↑$0.00 (0.00%) | 8.02 | 8.02 | 111 |
| 2024-05-06 | 7.50 | 7.50 | ↑$0.00 (0.00%) | 7.50 | 7.50 | 450 |
| 2024-04-26 | 8.05 | 8.50 | ↑$0.45 (5.59%) | 5.44 | 10.25 | 5.57K |
| 2024-04-25 | 8.24 | 8.22 | ↓$0.02 (-0.24%) | 8.05 | 8.96 | 18.55K |
| 2024-04-24 | 9.71 | 9.70 | ↓$0.01 (-0.07%) | 9.12 | 10.17 | 3.73K |
| 2024-04-23 | 9.18 | 10.19 | ↑$1.02 (11.06%) | 9.18 | 10.19 | 9.43K |
| 2024-04-22 | 0.28 | 0.25 | ↓$0.03 (-12.32%) | 0.22 | 0.28 | 353.39K |
| 2024-04-19 | 0.29 | 0.29 | ↑$0.00 (0.03%) | 0.28 | 0.30 | 182.74K |
| 2024-04-18 | 0.29 | 0.33 | ↑$0.04 (12.45%) | 0.27 | 0.36 | 349.66K |
| 2024-04-17 | 0.29 | 0.29 | ↓$0.00 (-0.03%) | 0.27 | 0.29 | 49.83K |
| 2024-04-16 | 0.28 | 0.29 | ↑$0.01 (3.67%) | 0.27 | 0.32 | 149.57K |
| 2024-04-15 | 0.31 | 0.33 | ↑$0.02 (6.29%) | 0.28 | 0.35 | 286.71K |
| 2024-04-12 | 0.31 | 0.33 | ↑$0.03 (8.07%) | 0.30 | 0.34 | 277.35K |
| 2024-04-11 | 0.32 | 0.33 | ↑$0.01 (2.94%) | 0.28 | 0.35 | 277K |
| 2024-04-10 | 0.38 | 0.33 | ↓$0.04 (-11.52%) | 0.33 | 0.38 | 781.45K |
| 2024-04-09 | 0.45 | 0.42 | ↓$0.03 (-7.24%) | 0.34 | 0.47 | 13.99M |
| 2024-04-08 | 0.33 | 0.32 | ↓$0.01 (-3.76%) | 0.31 | 0.33 | 0.92M |
| 2024-04-05 | 0.34 | 0.34 | ↑$0.00 (1.15%) | 0.34 | 0.35 | 28.22K |
| 2024-04-04 | 0.36 | 0.35 | ↓$0.01 (-3.36%) | 0.34 | 0.37 | 26.45K |
| 2024-04-03 | 0.36 | 0.34 | ↓$0.02 (-6.32%) | 0.32 | 0.36 | 40.66K |
Create an account or log in to view more rows.
$BPTS just go up
$BPTS This week or next…huge pop.
$BPTS yeeeeeee haw
$BPTS pump up the volume
$BPTS -
Buy
buy
buy!
$BPTS Fuk the 1% even though i feel like the 1%
$BPTS I need a smoke after this trade
$BPTS has just been halted from trading.
$BPTS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$BPTS super bullish