Free Trial

Biophytis (BPTS) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free BPTS Stock Alerts
$9.70
-0.49 (-4.81%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Biophytis Stock Price Performance

5 Day
Performance
-16.38%
1 Month
Performance
-35.45%
3 Month
Performance
-50.49%
6 Month
Performance
-73.34%
Year-To-Date
Performance
-63.83%
1 Year
Performance
-92.84%
Receive BPTS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Biophytis and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
One trade. One ticker. One week.
Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?
Well, then you should click here to see this free training.

BPTS Stock Chart for Thursday, April, 25, 2024

BPTS Chart by TradingView

Biophytis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$10.19$9.70
-4.81%		$10.18$9.124,390 shs$136.29 million
04/23/2024$9.82$10.19
+3.77%		$10.19$8.479,430 shs$143.17 million
04/22/2024$11.60$9.82
-15.37%		$11.20$8.978,600 shs$3.45 million
04/19/2024$13.20$11.60
-12.09%		$12.00$11.244,568 shs$4.08 million
04/18/2024$11.16$13.20
+18.32%		$14.40$10.808,663 shs$4.64 million
04/17/2024$11.62$11.16
-4.03%		$11.62$10.641,146 shs$3.92 million
04/16/2024$13.24$11.62
-12.21%		$12.80$10.683,739 shs$4.08 million
04/15/2024$13.40$13.24
-1.16%		$13.99$11.327,162 shs$4.65 million
04/12/2024$12.84$13.36
+4.05%		$13.64$12.206,934 shs$3.83 million
04/11/2024$13.40$12.84
-4.15%		$14.00$11.226,918 shs$3.68 million
04/10/2024$16.70$13.40
-19.77%		$15.14$13.1018,551 shs$3.84 million
04/09/2024$12.68$16.70
+31.67%		$18.80$13.60347,189 shs$4.78 million
04/08/2024$13.76$12.68
-7.85%		$13.30$12.5621,384 shs$3.63 million
04/05/2024$13.92$13.76
-1.12%		$14.02$13.52706 shs$3.94 million
04/04/2024$13.63$13.92
+2.11%		$14.65$13.40661 shs$3.99 million
04/03/2024$14.41$13.63
-5.44%		$14.55$12.761,017 shs$3.90 million
04/02/2024$14.40$14.41
+0.08%		$15.48$14.36157 shs$3.51 million
04/01/2024$14.04$14.40
+2.56%		$15.03$13.601,531 shs$3.51 million
03/29/2024$14.00$14.04
+0.29%		$15.50$13.801,389 shs$3.42 million
03/28/2024$14.56$14.00
-3.85%		$15.50$13.911,213 shs$3.41 million
03/27/2024$16.00$14.56
-9.00%		$14.90$13.641,093 shs$3.55 million
03/26/2024$15.03$16.00
+6.44%		$16.35$14.123,781 shs$3.90 million
03/25/2024$15.28$15.03
-1.62%		$15.98$13.8521,962 shs$3.66 million
03/22/2024$15.78$15.28
-3.17%		$16.34$14.401,517 shs$3.72 million
03/21/2024$17.96$15.78
-12.14%		$16.00$14.802,240 shs$3.84 million
03/20/2024$15.19$17.96
+18.22%		$18.75$14.2020,308 shs$4.37 million
03/19/2024$16.40$15.19
-7.37%		$15.20$13.321,292 shs$3.70 million
03/18/2024$19.14$16.40
-14.30%		$16.80$14.804,214 shs$3.99 million
03/15/2024$18.56$18.85
+1.60%		$18.85$17.2868 shs$4.59 million
03/14/2024$19.47$18.56
-4.70%		$18.76$17.19685 shs$4.52 million
03/13/2024$19.56$19.47
-0.45%		$19.47$18.76529 shs$4.74 million
03/12/2024$19.00$19.56
+2.95%		$19.56$18.08316 shs$4.76 million
03/11/2024$18.20$19.00
+4.40%		$19.00$17.6956 shs$4.63 million
03/08/2024$19.00$18.20
-4.21%		$18.40$17.52674 shs$4.43 million
03/07/2024$19.22$19.00
-1.17%		$19.22$18.27102 shs$4.63 million
03/06/2024$16.70$19.22
+15.14%		$19.52$17.38552 shs$4.68 million
03/05/2024$17.64$16.70
-5.35%		$19.58$16.70230 shs$4.07 million
03/04/2024$18.40$17.64
-4.13%		$18.62$16.89800 shs$4.29 million
03/01/2024$19.60$18.40
-6.12%		$21.10$18.001,427 shs$4.48 million
02/29/2024$23.84$19.60
-17.79%		$22.00$18.023,462 shs$4.77 million
One trade. One ticker. One week. (Ad)

Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?

Well, then you should click here to see this free training.
02/28/2024$20.00$23.84
+19.20%		$24.00$16.0027,456 shs$5.81 million
02/27/2024$20.60$20.00
-2.91%		$20.00$19.20175 shs$4.87 million
02/26/2024$20.80$20.60
-0.94%		$20.60$19.2052 shs$5.02 million
02/23/2024$21.00$20.80
-0.97%		$20.80$19.20100 shs$5.06 million
02/22/2024$19.64$21.00
+6.92%		$22.00$20.0063 shs$5.11 million
02/21/2024$20.38$19.64
-3.64%		$21.60$19.4481 shs$4.78 million
02/20/2024$21.24$20.38
-4.04%		$21.48$19.20135 shs$4.96 million
02/19/2024$21.24$21.24$22.33$18.97198 shs$5.17 million
02/16/2024$20.80$21.24
+2.12%		$22.33$18.97199 shs$5.17 million
02/15/2024$18.40$20.80
+13.04%		$22.60$17.211,281 shs$5.06 million
02/14/2024$19.16$18.40
-3.97%		$18.40$17.21371 shs$4.48 million
02/13/2024$18.80$19.16
+1.91%		$19.27$17.22166 shs$4.67 million
02/12/2024$19.20$18.80
-2.08%		$19.60$18.40157 shs$4.58 million
02/09/2024$19.60$19.20
-2.04%		$19.60$19.2075 shs$4.68 million
02/08/2024$19.56$19.60
+0.20%		$19.60$18.3858 shs$4.77 million
02/07/2024$19.20$19.56
+1.85%		$19.60$18.00146 shs$4.76 million
02/06/2024$18.44$19.20
+4.14%		$19.60$19.2092 shs$4.68 million
02/05/2024$18.41$18.44
+0.15%		$19.51$18.0726 shs$4.49 million
02/02/2024$19.60$20.80
+6.12%		$20.80$18.01498 shs$5.07 million
02/01/2024$19.60$19.60$20.24$18.0038 shs$4.77 million
01/31/2024$20.48$19.60
-4.28%		$20.01$18.00371 shs$4.77 million
01/30/2024$21.60$20.48
-5.20%		$21.47$19.6579 shs$4.99 million
01/29/2024$20.00$21.60
+8.00%		$22.04$20.00109 shs$5.26 million
01/26/2024$19.60$20.00
+2.04%		$21.60$19.60268 shs$4.87 million
01/25/2024$20.01$19.60
-2.04%		$21.20$18.31320 shs$4.77 million
01/24/2024$21.35$20.01
-6.28%		$21.35$20.0094 shs$4.87 million

Related Companies:
This page (NASDAQ:BPTS) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold