Biophytis S.A. (BPTS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.6750

-0.0450

(-6.25%)

At close: 03:57PM EST

0.7450

+0.07

(+10.37%)

After hours:

05:12PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.6950	0.7500	0.6700	0.6750	0.6750	6,900
30 Nov 2023	0.7070	0.7200	0.7000	0.7200	0.7200	6,200
29 Nov 2023	0.7400	0.7400	0.6830	0.7190	0.7190	10,000
28 Nov 2023	0.7700	0.7700	0.7400	0.7400	0.7400	3,700
27 Nov 2023	0.7400	0.7700	0.6900	0.7700	0.7700	5,600
24 Nov 2023	0.7110	0.7490	0.6700	0.7490	0.7490	13,300
22 Nov 2023	0.6900	0.7870	0.6800	0.7870	0.7870	59,200
21 Nov 2023	0.6750	0.7200	0.6600	0.7020	0.7020	18,400
20 Nov 2023	0.7610	0.7660	0.6900	0.6900	0.6900	21,200
17 Nov 2023	0.7500	0.7990	0.7440	0.7610	0.7610	24,300
16 Nov 2023	0.7410	0.7440	0.7240	0.7440	0.7440	5,300
15 Nov 2023	0.7620	0.7790	0.7260	0.7590	0.7590	19,000
14 Nov 2023	0.7710	0.7710	0.7180	0.7500	0.7500	20,400
13 Nov 2023	0.7320	0.7800	0.7180	0.7400	0.7400	21,000
10 Nov 2023	0.6910	0.7320	0.6910	0.7320	0.7320	8,000
09 Nov 2023	0.7400	0.7800	0.7400	0.7800	0.7800	3,700
08 Nov 2023	0.7500	0.7960	0.7500	0.7960	0.7960	11,200
07 Nov 2023	0.7170	0.8250	0.7170	0.7810	0.7810	16,800
06 Nov 2023	0.7640	0.7640	0.7190	0.7510	0.7510	21,200
03 Nov 2023	0.6580	0.7700	0.6580	0.7510	0.7510	15,300
02 Nov 2023	0.7600	0.7600	0.6760	0.7160	0.7160	7,700
01 Nov 2023	0.7800	0.7830	0.6690	0.7400	0.7400	28,500
31 Oct 2023	0.7830	0.7950	0.7630	0.7630	0.7630	33,700
30 Oct 2023	0.7310	0.8010	0.7300	0.7880	0.7880	214,800
27 Oct 2023	0.7400	0.7400	0.6500	0.7100	0.7100	38,200
26 Oct 2023	0.9150	0.9150	0.6920	0.7270	0.7270	37,400
25 Oct 2023	0.9600	0.9600	0.9100	0.9100	0.9100	5,000
24 Oct 2023	0.9500	0.9600	0.9500	0.9600	0.9600	9,900
23 Oct 2023	0.9600	1.0000	0.9030	0.9150	0.9150	17,000
20 Oct 2023	0.9830	1.0100	0.9060	0.9060	0.9060	9,600
19 Oct 2023	0.9000	0.9850	0.9000	0.9000	0.9000	97,100
18 Oct 2023	0.8800	0.9430	0.8640	0.8650	0.8650	18,000
17 Oct 2023	0.9110	0.9300	0.8920	0.9000	0.9000	15,000
16 Oct 2023	0.8900	0.9000	0.8300	0.8920	0.8920	14,200
13 Oct 2023	0.8200	0.9500	0.8160	0.9170	0.9170	27,800
12 Oct 2023	0.9100	0.9380	0.8500	0.8800	0.8800	37,100
11 Oct 2023	0.9200	0.9530	0.8860	0.9250	0.9250	25,200
10 Oct 2023	0.8700	0.9530	0.8680	0.9200	0.9200	31,600
09 Oct 2023	0.9780	0.9780	0.8100	0.8850	0.8850	99,700
06 Oct 2023	0.9850	0.9930	0.9560	0.9700	0.9700	50,700
05 Oct 2023	1.0800	1.0800	0.9810	0.9900	0.9900	23,900
04 Oct 2023	1.1200	1.1500	0.9700	1.0300	1.0300	64,700
03 Oct 2023	1.0100	1.0600	1.0000	1.0200	1.0200	18,400
02 Oct 2023	1.1900	1.2400	0.9700	1.0300	1.0300	253,800
29 Sept 2023	1.2100	1.2900	1.1860	1.2400	1.2400	98,400
28 Sept 2023	1.3800	1.4200	1.2200	1.3000	1.3000	406,100
27 Sept 2023	1.3600	1.6600	1.3100	1.4600	1.4600	1,377,600
26 Sept 2023	1.3900	1.5500	1.3000	1.3600	1.3600	1,322,700
25 Sept 2023	1.2400	2.0600	1.0400	1.5900	1.5900	66,625,600
22 Sept 2023	1.0000	1.0200	0.8800	0.8800	0.8800	5,200
21 Sept 2023	1.0100	1.0300	1.0000	1.0100	1.0100	4,400
20 Sept 2023	1.1700	1.1700	1.0100	1.0400	1.0400	26,800
19 Sept 2023	1.2800	1.2800	1.1720	1.1900	1.1900	24,100
18 Sept 2023	1.3900	1.4100	1.3700	1.3700	1.3700	6,500
15 Sept 2023	1.4700	1.4700	1.3900	1.4100	1.4100	8,500
14 Sept 2023	1.4400	1.4400	1.3860	1.4000	1.4000	8,800
13 Sept 2023	1.3900	1.4400	1.3800	1.4000	1.4000	18,300
12 Sept 2023	1.4400	1.4500	1.4000	1.4200	1.4200	12,600
11 Sept 2023	1.4500	1.5400	1.4230	1.4500	1.4500	42,400
08 Sept 2023	1.4400	1.4600	1.3800	1.4300	1.4300	28,000
07 Sept 2023	1.4300	1.4400	1.3700	1.4000	1.4000	4,300
06 Sept 2023	1.3700	1.4300	1.3700	1.4200	1.4200	9,500
05 Sept 2023	1.4200	1.4400	1.3700	1.4000	1.4000	13,300
01 Sept 2023	1.4300	1.4400	1.3950	1.4200	1.4200	10,600
31 Aug 2023	1.4400	1.4400	1.3700	1.4000	1.4000	6,600
30 Aug 2023	1.4600	1.4600	1.3900	1.4100	1.4100	27,800
29 Aug 2023	1.3800	1.4600	1.3800	1.4600	1.4600	30,900
28 Aug 2023	1.3700	1.4500	1.3700	1.3900	1.3900	39,000
25 Aug 2023	1.4200	1.4400	1.3600	1.3600	1.3600	45,300
24 Aug 2023	1.4000	1.4400	1.3600	1.3600	1.3600	27,200
23 Aug 2023	1.3800	1.4500	1.3600	1.3700	1.3700	25,100
22 Aug 2023	1.4300	1.4500	1.3900	1.4100	1.4100	24,400
21 Aug 2023	1.4480	1.4500	1.3800	1.4300	1.4300	27,500
18 Aug 2023	1.4100	1.5200	1.4100	1.4300	1.4300	68,700
17 Aug 2023	1.4500	1.5100	1.4300	1.4700	1.4700	59,400
16 Aug 2023	1.4500	1.5800	1.4000	1.4300	1.4300	185,500
15 Aug 2023	1.3700	1.4100	1.3500	1.3600	1.3600	42,100
14 Aug 2023	1.3800	1.4400	1.3200	1.4000	1.4000	90,400
11 Aug 2023	1.3400	1.4200	1.3200	1.3800	1.3800	102,400
10 Aug 2023	1.4100	1.4400	1.2900	1.3600	1.3600	251,300
09 Aug 2023	1.4100	1.4900	1.3100	1.4350	1.4350	436,300
08 Aug 2023	1.5600	1.6700	1.3200	1.5200	1.5200	9,397,300
07 Aug 2023	1.5500	1.6600	1.4100	1.5500	1.5500	303,400
04 Aug 2023	1.4400	1.5600	1.3720	1.4500	1.4500	58,300
03 Aug 2023	1.5300	1.7700	1.4200	1.4500	1.4500	395,900
02 Aug 2023	1.7300	1.8100	1.2100	1.3700	1.3700	320,800
01 Aug 2023	1.9300	1.9300	1.6790	1.7300	1.7300	144,500
31 Jul 2023	1.9600	2.0000	1.8700	1.9300	1.9300	54,200
28 Jul 2023	1.9500	2.0400	1.8500	1.8800	1.8800	72,300
27 Jul 2023	1.9700	2.3290	1.9200	2.0600	2.0600	225,200
26 Jul 2023	1.9400	1.9700	1.8100	1.9000	1.9000	35,800
25 Jul 2023	2.0100	2.0700	1.7700	1.8800	1.8800	124,600
24 Jul 2023	2.1400	2.2500	1.7870	1.8400	1.8400	236,200
21 Jul 2023	2.4300	2.4300	2.1500	2.2300	2.2300	46,300
20 Jul 2023	2.4800	2.6300	2.2020	2.2710	2.2710	124,400
19 Jul 2023	2.7100	3.1600	2.5500	2.7100	2.7100	451,400
18 Jul 2023	3.0900	3.5500	2.7200	3.1100	3.1100	15,231,600
17 Jul 2023	2.2200	2.2200	2.1500	2.2100	2.2100	4,400
14 Jul 2023	2.2780	2.2780	2.2780	2.2780	2.2780	1,500
13 Jul 2023	2.4000	2.4000	2.1500	2.2800	2.2800	3,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

NZD/EUR0.5700+0.0052(+0.92%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

Biophytis S.A. (BPTS)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

NZD/EUR
0.5700
+0.0052(+0.92%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)