Bio-Path Holdings, Inc. (BPTH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.5500 | 2.8200 | 2.5500 | 2.6100 | 2.6100 | 276,821 |
| May 02, 2024 | 2.7600 | 2.8000 | 2.5700 | 2.6600 | 2.6600 | 52,200 |
| May 01, 2024 | 2.7700 | 2.8000 | 2.6100 | 2.7600 | 2.7600 | 41,800 |
| Apr 30, 2024 | 2.8400 | 2.8500 | 2.6800 | 2.8300 | 2.8300 | 62,500 |
| Apr 29, 2024 | 2.6300 | 2.8800 | 2.6300 | 2.8500 | 2.8500 | 86,600 |
| Apr 26, 2024 | 2.6400 | 2.8000 | 2.4500 | 2.6800 | 2.6800 | 117,100 |
| Apr 25, 2024 | 2.4900 | 2.7500 | 2.3500 | 2.6400 | 2.6400 | 160,300 |
| Apr 24, 2024 | 2.6500 | 2.7900 | 2.4600 | 2.4900 | 2.4900 | 165,000 |
| Apr 23, 2024 | 2.8100 | 2.8500 | 2.6000 | 2.6900 | 2.6900 | 321,100 |
| Apr 22, 2024 | 3.8500 | 3.9500 | 2.8500 | 2.9200 | 2.9200 | 869,600 |
| Apr 19, 2024 | 4.2500 | 4.5700 | 3.8000 | 4.2900 | 4.2900 | 2,128,700 |
| Apr 18, 2024 | 5.4100 | 7.6700 | 3.5600 | 4.2000 | 4.2000 | 83,537,400 |
| Apr 17, 2024 | 3.1900 | 3.4700 | 2.8700 | 3.2400 | 3.2400 | 745,200 |
| Apr 16, 2024 | 2.8800 | 3.1500 | 2.7100 | 3.0500 | 3.0500 | 15,900 |
| Apr 15, 2024 | 3.1100 | 3.4200 | 2.9400 | 2.9400 | 2.9400 | 16,300 |
| Apr 12, 2024 | 3.1000 | 3.2400 | 3.0000 | 3.0500 | 3.0500 | 22,800 |
| Apr 11, 2024 | 3.4700 | 3.4800 | 3.0200 | 3.1500 | 3.1500 | 57,200 |
| Apr 10, 2024 | 3.7200 | 3.7900 | 3.4000 | 3.4600 | 3.4600 | 52,600 |
| Apr 09, 2024 | 3.9000 | 4.1000 | 3.7900 | 3.8200 | 3.8200 | 37,200 |
| Apr 08, 2024 | 4.2100 | 4.3500 | 3.8500 | 3.8900 | 3.8900 | 26,500 |
| Apr 05, 2024 | 4.3400 | 4.4000 | 4.2000 | 4.2100 | 4.2100 | 11,700 |
| Apr 04, 2024 | 4.3500 | 4.6900 | 4.2300 | 4.3000 | 4.3000 | 10,900 |
| Apr 03, 2024 | 4.2200 | 4.4000 | 4.2200 | 4.3000 | 4.3000 | 19,000 |
| Apr 02, 2024 | 4.5500 | 4.6900 | 4.2300 | 4.2400 | 4.2400 | 18,000 |
| Apr 01, 2024 | 4.1000 | 5.3400 | 4.1000 | 4.6000 | 4.6000 | 101,200 |
| Mar 28, 2024 | 4.1400 | 4.2400 | 4.0100 | 4.1200 | 4.1200 | 46,100 |
| Mar 27, 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0400 | 4.0400 | 11,400 |
| Mar 26, 2024 | 3.7300 | 4.3200 | 3.5100 | 4.0200 | 4.0200 | 39,500 |
| Mar 25, 2024 | 4.5900 | 5.3300 | 3.7300 | 3.7800 | 3.7800 | 132,700 |
| Mar 22, 2024 | 4.5500 | 4.5500 | 4.2500 | 4.3600 | 4.3600 | 6,400 |
| Mar 21, 2024 | 4.3500 | 4.6200 | 4.2700 | 4.2800 | 4.2800 | 9,900 |
| Mar 20, 2024 | 4.7900 | 4.7900 | 4.0100 | 4.3500 | 4.3500 | 24,800 |
| Mar 19, 2024 | 4.7600 | 4.9600 | 4.5100 | 4.5600 | 4.5600 | 16,600 |
| Mar 18, 2024 | 4.7800 | 5.5000 | 4.4100 | 4.8600 | 4.8600 | 34,200 |
| Mar 15, 2024 | 5.0500 | 5.4100 | 4.6000 | 4.6000 | 4.6000 | 24,800 |
| Mar 14, 2024 | 5.1400 | 5.4900 | 5.0300 | 5.3400 | 5.3400 | 22,400 |
| Mar 13, 2024 | 5.1700 | 5.6600 | 5.0000 | 5.4100 | 5.4100 | 84,400 |
| Mar 12, 2024 | 5.1100 | 7.5000 | 5.1100 | 5.6100 | 5.6100 | 405,900 |
| Mar 11, 2024 | 5.5100 | 6.0300 | 5.2000 | 5.2500 | 5.2500 | 21,800 |
| Mar 08, 2024 | 6.0400 | 6.0600 | 5.5000 | 5.8300 | 5.8300 | 27,600 |
| Mar 07, 2024 | 6.3400 | 6.3400 | 5.9200 | 6.2300 | 6.2300 | 25,600 |
| Mar 06, 2024 | 6.9400 | 6.9400 | 6.3200 | 6.4400 | 6.4400 | 27,600 |
| Mar 05, 2024 | 6.3200 | 6.8300 | 6.1100 | 6.3100 | 6.3100 | 23,800 |
| Mar 04, 2024 | 6.0000 | 6.5800 | 5.9000 | 6.2300 | 6.2300 | 15,200 |
| Mar 01, 2024 | 6.0900 | 6.2400 | 5.9500 | 6.0500 | 6.0500 | 8,400 |
| Feb 29, 2024 | 5.9700 | 6.1600 | 5.6800 | 6.0800 | 6.0800 | 33,600 |
| Feb 28, 2024 | 5.0700 | 6.5900 | 4.6000 | 6.0300 | 6.0300 | 61,200 |
| Feb 27, 2024 | 5.7300 | 6.0000 | 5.0600 | 5.1100 | 5.1100 | 19,400 |
| Feb 26, 2024 | 5.5600 | 6.1200 | 5.5500 | 5.8000 | 5.8000 | 10,500 |
| Feb 23, 2024 | 6.4000 | 7.0000 | 5.6700 | 5.8500 | 5.8500 | 41,800 |
| Feb 23, 2024 | 1:20 Stock Split | |||||
| Feb 22, 2024 | 8.8000 | 9.8000 | 7.0000 | 7.2000 | 7.2000 | 30,750 |
| Feb 21, 2024 | 8.2000 | 9.8000 | 8.2000 | 8.8000 | 8.8000 | 50,900 |
| Feb 20, 2024 | 8.8000 | 9.6000 | 8.4000 | 8.8000 | 8.8000 | 3,800 |
| Feb 16, 2024 | 9.0000 | 9.6000 | 8.6000 | 8.6000 | 8.6000 | 1,305 |
| Feb 15, 2024 | 9.0000 | 9.8000 | 8.6000 | 8.8000 | 8.8000 | 1,945 |
| Feb 14, 2024 | 9.0000 | 9.8000 | 9.0000 | 9.0000 | 9.0000 | 1,620 |
| Feb 13, 2024 | 8.6000 | 9.8000 | 8.6000 | 9.0000 | 9.0000 | 795 |
| Feb 12, 2024 | 9.6000 | 9.6000 | 9.0000 | 9.2000 | 9.2000 | 1,975 |
| Feb 09, 2024 | 8.8000 | 9.4000 | 8.2000 | 9.0000 | 9.0000 | 5,125 |
| Feb 08, 2024 | 9.2000 | 10.0000 | 8.8000 | 9.0000 | 9.0000 | 4,920 |
| Feb 07, 2024 | 9.4000 | 9.8000 | 8.8000 | 9.2000 | 9.2000 | 6,690 |
| Feb 06, 2024 | 8.6000 | 9.8000 | 8.2000 | 9.4000 | 9.4000 | 11,315 |
| Feb 05, 2024 | 8.4000 | 8.8000 | 8.4000 | 8.6000 | 8.6000 | 1,540 |
| Feb 02, 2024 | 8.6000 | 9.0000 | 8.2000 | 8.4000 | 8.4000 | 2,140 |
| Feb 01, 2024 | 8.6000 | 9.2000 | 8.6000 | 8.6000 | 8.6000 | 3,010 |
| Jan 31, 2024 | 8.2000 | 8.8000 | 8.2000 | 8.2000 | 8.2000 | 4,375 |
| Jan 30, 2024 | 8.6000 | 9.4000 | 8.4000 | 8.6000 | 8.6000 | 2,760 |
| Jan 29, 2024 | 9.6000 | 9.6000 | 8.4000 | 8.8000 | 8.8000 | 4,040 |
| Jan 26, 2024 | 9.2000 | 9.4000 | 8.4000 | 9.4000 | 9.4000 | 5,035 |
| Jan 25, 2024 | 9.2000 | 9.4000 | 9.0000 | 9.2000 | 9.2000 | 3,140 |
| Jan 24, 2024 | 8.2000 | 9.2000 | 8.0000 | 9.0000 | 9.0000 | 7,440 |
| Jan 23, 2024 | 8.8000 | 8.8000 | 8.0000 | 8.2000 | 8.2000 | 2,260 |
| Jan 22, 2024 | 8.4000 | 8.8000 | 7.6000 | 8.2000 | 8.2000 | 3,235 |
| Jan 19, 2024 | 8.2000 | 8.6000 | 8.0000 | 8.2000 | 8.2000 | 8,615 |
| Jan 18, 2024 | 8.6000 | 8.6000 | 7.8000 | 8.4000 | 8.4000 | 4,620 |
| Jan 17, 2024 | 9.8000 | 9.8000 | 8.6000 | 8.6000 | 8.6000 | 1,015 |
| Jan 16, 2024 | 10.6000 | 10.8000 | 9.2000 | 9.2000 | 9.2000 | 1,975 |
| Jan 12, 2024 | 10.2000 | 10.6000 | 10.0000 | 10.0000 | 10.0000 | 6,380 |
| Jan 11, 2024 | 11.4000 | 11.6000 | 10.2000 | 10.2000 | 10.2000 | 6,035 |
| Jan 10, 2024 | 10.8000 | 12.0000 | 10.8000 | 11.2000 | 11.2000 | 12,455 |
| Jan 09, 2024 | 10.6000 | 10.8000 | 10.2000 | 10.6000 | 10.6000 | 5,625 |
| Jan 08, 2024 | 11.0000 | 11.0000 | 10.2000 | 10.6000 | 10.6000 | 3,220 |
| Jan 05, 2024 | 10.2000 | 11.0000 | 9.4000 | 11.0000 | 11.0000 | 6,910 |
| Jan 04, 2024 | 9.8000 | 10.0000 | 9.6000 | 10.0000 | 10.0000 | 680 |
| Jan 03, 2024 | 9.6000 | 10.0000 | 9.4000 | 9.8000 | 9.8000 | 1,675 |
| Jan 02, 2024 | 9.2000 | 10.2000 | 9.2000 | 9.8000 | 9.8000 | 3,235 |
| Dec 29, 2023 | 9.4000 | 10.0000 | 9.2000 | 9.2000 | 9.2000 | 5,980 |
| Dec 28, 2023 | 10.0000 | 10.8000 | 9.2000 | 9.8000 | 9.8000 | 3,455 |
| Dec 27, 2023 | 9.6000 | 10.8000 | 9.4000 | 10.2000 | 10.2000 | 7,310 |
| Dec 26, 2023 | 9.4000 | 10.0000 | 9.2000 | 9.8000 | 9.8000 | 2,080 |
| Dec 22, 2023 | 8.6000 | 11.0000 | 8.4000 | 10.2000 | 10.2000 | 13,060 |
| Dec 21, 2023 | 9.0000 | 9.0000 | 8.2000 | 8.8000 | 8.8000 | 1,975 |
| Dec 20, 2023 | 9.0000 | 9.2000 | 8.0000 | 8.4000 | 8.4000 | 3,790 |
| Dec 19, 2023 | 9.8000 | 9.8000 | 7.2000 | 9.2000 | 9.2000 | 6,475 |
| Dec 18, 2023 | 9.8000 | 9.8000 | 9.2000 | 9.4000 | 9.4000 | 3,140 |
| Dec 15, 2023 | 9.6000 | 10.2000 | 9.2000 | 9.4000 | 9.4000 | 14,145 |
| Dec 14, 2023 | 11.0000 | 11.0000 | 9.4000 | 9.8000 | 9.8000 | 5,675 |
| Dec 13, 2023 | 9.8000 | 10.4000 | 9.4000 | 9.8000 | 9.8000 | 2,030 |
| Dec 12, 2023 | 10.0000 | 10.8000 | 9.0000 | 9.4000 | 9.4000 | 3,040 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.