Dark

BPTS
Biophytis SA
stock NASDAQ

Inactive

Apr 25, 2024

8.22USD-15.285%(-1.48)18,549

Pre-market

0.00USD-100.000%(-9.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-25	8.2400	8.9600	8.0500	8.2200	-15.285%	18,549	0.000%
2024-04-24	9.7400	10.1802	9.1179	9.7031	-4.778%	5,706	-15.285%
2024-04-23	8.4700	10.1900	8.4700	10.1900	+3.768%	9,457	-19.333%
2024-04-22	11.2000	11.2000	8.9680	9.8200	-15.374%	8,835	-16.293%
2024-04-19	11.6000	12.0000	11.2400	11.6040	-11.012%	4,568	-29.162%
2024-04-18	11.5960	14.3560	10.8040	13.0400	+12.259%	8,810	-36.963%
2024-04-17	11.6200	11.6200	10.6360	11.6160	-0.052%	1,246	-29.236%
2024-04-16	11.2120	12.8000	10.6760	11.6220	-12.221%	3,739	-29.272%
2024-04-15	12.4560	13.9880	11.3200	13.2400	-1.165%	7,168	-37.915%
2024-04-12	12.3960	13.6400	12.1000	13.3960	+1.670%	6,934	-38.638%
2024-04-11	12.8000	14.0000	11.2200	13.1760	-1.642%	6,925	-37.614%
2024-04-10	15.1400	15.1400	13.1000	13.3960	-19.765%	19,624	-38.638%
2024-04-09	18.0000	18.8000	13.6000	16.6960	+30.397%	350,036	-50.767%
2024-04-08	13.3040	13.3040	12.5600	12.8040	-6.948%	24,144	-35.801%
2024-04-05	13.6040	14.0160	13.5200	13.7600	-1.121%	706	-40.262%
2024-04-04	14.4000	14.6480	13.4000	13.9160	+2.113%	671	-40.931%
2024-04-03	14.5480	14.5480	12.7600	13.6280	-5.440%	1,017	-39.683%
2024-04-02	14.5400	15.4760	14.3600	14.4120	+0.083%	177	-42.964%
2024-04-01	15.0200	15.0280	13.6000	14.4000	+2.564%	1,550	-42.917%
2024-03-28	14.4000	15.5040	13.8000	14.0400	+0.286%	1,389	-41.453%
2024-03-27	13.6440	14.8960	13.6400	14.0000	-7.895%	1,274	-41.286%
2024-03-26	14.2800	16.3560	14.1160	15.2000	+1.118%	3,781	-45.921%
2024-03-25	14.5200	15.9800	13.8320	15.0320	-1.623%	22,030	-45.317%
2024-03-22	14.4040	16.3440	14.4040	15.2800	-3.169%	1,519	-46.204%
2024-03-21	16.0000	16.0000	14.8000	15.7800	-11.059%	2,435	-47.909%
2024-03-20	14.2000	18.7520	14.2000	17.7420	+16.785%	20,400	-53.669%
2024-03-19	14.0000	15.2000	13.3200	15.1920	-6.660%	1,292	-45.893%
2024-03-18	16.7600	16.7600	14.8000	16.2760	-14.946%	4,214	-49.496%
2024-03-15	17.5320	19.1560	17.2000	19.1360	+3.126%	68	-57.044%
2024-03-14	18.7600	18.7600	17.1880	18.5560	-4.704%	685	-55.702%
2024-03-13	18.8000	19.4720	18.7600	19.4720	-0.348%	529	-57.786%
2024-03-12	18.7600	19.5400	18.7600	19.5400	+2.820%	316	-57.932%
2024-03-11	19.0000	19.0040	17.6920	19.0040	+4.418%	56	-56.746%
2024-03-08	18.4000	18.4000	17.5200	18.2000	-4.211%	674	-54.835%
2024-03-07	19.2160	19.2160	18.2680	19.0000	-1.175%	115	-56.737%
2024-03-06	17.3800	19.5200	17.3720	19.2260	+15.153%	552	-57.245%
2024-03-05	19.5760	19.5760	16.6960	16.6960	-8.608%	230	-50.767%
2024-03-04	16.8880	19.2000	16.8880	18.2686	-0.714%	800	-55.005%
2024-03-01	18.4000	21.1050	18.0000	18.4000	-6.122%	1,494	-55.326%
2024-02-29	22.0000	22.0000	18.0240	19.6000	-17.785%	3,463	-58.061%
2024-02-28	19.7960	24.0000	16.0000	23.8400	+19.200%	27,530	-65.520%
2024-02-27	19.2000	20.0000	19.2000	20.0000	-2.913%	177	-58.900%
2024-02-26	20.1600	20.6000	19.2000	20.6000	-0.942%	53	-60.097%
2024-02-23	20.0000	20.7960	19.2000	20.7960	-0.971%	100	-60.473%
2024-02-22	22.0000	22.0000	20.0040	21.0000	+5.000%	64	-60.857%
2024-02-21	21.6000	21.6000	19.2000	20.0000	-1.874%	81	-58.900%
2024-02-20	20.0040	21.4800	19.2000	20.3820	-4.040%	137	-59.670%
2024-02-16	19.6000	22.3280	18.9720	21.2400	-4.873%	199	-61.299%
2024-02-15	20.7720	22.6000	17.2120	22.3280	+21.348%	1,283	-63.185%
2024-02-14	17.2120	18.4000	17.2120	18.4000	-3.967%	371	-55.326%
2024-02-13	17.2160	19.2695	17.2160	19.1600	-2.245%	166	-57.098%
2024-02-12	19.6000	19.6000	18.4000	19.6000	+2.083%	157	-58.061%
2024-02-09	19.6000	19.6000	19.2000	19.2000	-2.041%	75	-57.188%
2024-02-08	19.6000	19.6000	18.3840	19.6000	+0.204%	58	-58.061%
2024-02-07	19.2000	19.5960	18.0040	19.5600	+1.854%	146	-57.975%
2024-02-06	19.6000	19.6000	19.2000	19.2040	+4.143%	92	-57.196%
2024-02-05	18.0720	19.5080	18.0720	18.4400	+0.152%	26	-55.423%
2024-02-02	19.2400	20.8000	18.0120	18.4120	-6.061%	523	-55.355%
2024-02-01	20.2400	20.2400	18.0000	19.6000	0.000%	38	-58.061%
2024-01-31	20.0120	20.0120	18.0000	19.6000	-4.278%	371	-58.061%
2024-01-30	20.3120	21.4680	19.6480	20.4760	-5.204%	81	-59.855%
2024-01-29	21.4000	22.0400	20.0000	21.6000	+8.000%	127	-61.944%
2024-01-26	19.6000	21.6000	19.6000	20.0000	+2.041%	268	-58.900%
2024-01-25	20.8000	21.1960	18.3080	19.6000	-2.039%	320	-58.061%
2024-01-24	21.3440	21.3480	20.0000	20.0080	-6.277%	94	-58.916%
2024-01-23	19.6440	21.3512	19.6440	21.3480	-1.313%	36	-61.495%
2024-01-22	18.6760	22.4000	18.6320	21.6320	+7.686%	524	-62.001%
2024-01-19	21.1400	21.6000	20.0400	20.0880	-10.401%	382	-59.080%
2024-01-18	22.4400	22.7960	22.0000	22.4200	-1.667%	213	-63.336%
2024-01-17	25.2000	25.2000	22.8000	22.8000	-5.000%	141	-63.947%
2024-01-16	24.0400	24.8000	24.0000	24.0000	-0.166%	187	-65.750%
2024-01-12	24.6840	24.6840	23.4920	24.0400	-5.025%	470	-65.807%
2024-01-11	24.1600	25.3120	24.1560	25.3120	-1.048%	498	-67.525%
2024-01-10	25.5800	26.3560	25.1200	25.5800	+4.493%	69	-67.866%
2024-01-09	25.6000	25.6040	24.4440	24.4800	-4.476%	142	-66.422%
2024-01-08	26.3120	26.4000	25.6272	25.6272	-2.603%	61	-67.925%
2024-01-05	25.2000	26.4000	24.1560	26.3120	+7.660%	255	-68.760%
2024-01-04	25.5320	25.6040	24.2000	24.4400	-5.942%	215	-66.367%
2024-01-03	25.9960	25.9960	25.6000	25.9840	-2.885%	227	-68.365%
2024-01-02	27.1960	27.1960	25.6000	26.7560	-0.268%	335	-69.278%
2023-12-29	27.0560	27.4880	26.5000	26.8280	-7.808%	466	-69.360%
2023-12-28	28.3320	29.6080	28.2400	29.1000	-1.155%	699	-71.753%
2023-12-27	29.2640	31.9600	28.8400	29.4400	-8.000%	1,617	-72.079%
2023-12-26	33.8040	34.2400	30.0000	32.0000	-0.498%	345	-74.313%
2023-12-22	27.5800	33.0400	25.5960	32.1600	+11.667%	2,574	-74.440%
2023-12-21	28.8000	28.8040	27.6040	28.8000	+1.337%	836	-71.458%
2023-12-20	29.0000	32.0360	25.6000	28.4200	+12.332%	13,274	-71.077%
2023-12-19	31.6360	32.0000	20.0000	25.3000	-19.977%	2,117	-67.510%
2023-12-18	35.6000	37.1120	28.3994	31.6160	-7.121%	5,216	-74.001%
2023-12-15	27.4000	39.1960	27.2000	34.0400	+31.713%	16,026	-75.852%
2023-12-14	26.0000	26.4803	24.6000	25.8440	+1.397%	92	-68.194%
2023-12-13	25.5920	25.5920	24.4440	25.4880	+1.143%	171	-67.750%
2023-12-12	24.8000	26.5800	24.8000	25.2000	-8.696%	65	-67.381%
2023-12-11	24.0920	27.6000	24.0920	27.6000	-1.414%	509	-70.217%
2023-12-08	24.0400	28.8040	24.0400	27.9960	+0.430%	202	-70.639%
2023-12-07	27.8720	27.8760	27.8720	27.8760	+0.014%	38	-70.512%
2023-12-06	26.0000	28.0000	24.8000	27.8720	+7.035%	628	-70.508%
2023-12-05	27.9880	27.9880	25.2120	26.0400	-5.652%	976	-68.433%
2023-12-04	29.2000	29.2000	27.0000	27.6000	+2.222%	446	-70.217%
2023-12-01	27.7840	29.9800	26.8000	27.0000	-6.250%	173	-69.556%
2023-11-30	28.2800	28.8000	28.0040	28.8000	+0.139%	154	-71.458%
2023-11-29	29.6000	29.6000	27.3280	28.7600	-2.838%	249	-71.419%
2023-11-28	30.8000	30.8000	29.6000	29.6000	-3.896%	93	-72.230%
2023-11-27	29.6000	30.8000	27.6000	30.8000	+2.872%	139	-73.312%
2023-11-24	28.4400	29.9600	26.8000	29.9400	-4.892%	332	-72.545%
2023-11-22	27.6000	31.4800	27.2000	31.4800	+12.108%	1,479	-73.888%
2023-11-21	27.0000	28.8000	26.4040	28.0800	+1.724%	460	-70.726%
2023-11-20	30.4400	30.6560	27.6000	27.6040	-9.317%	531	-70.222%
2023-11-17	30.0000	31.9640	29.7620	30.4400	+2.354%	610	-72.996%
2023-11-16	29.6280	29.7480	28.9400	29.7400	-2.003%	134	-72.360%
2023-11-15	30.4800	31.1600	29.0320	30.3480	+1.160%	475	-72.914%
2023-11-14	30.8360	30.8360	28.7080	30.0000	+1.338%	510	-72.600%
2023-11-13	29.2800	31.1920	28.7080	29.6040	+1.176%	525	-72.233%
2023-11-10	27.6400	29.2880	27.6400	29.2600	-6.206%	199	-71.907%
2023-11-09	29.5960	31.2000	29.5960	31.1960	-1.973%	93	-73.650%
2023-11-08	30.0040	31.8240	30.0000	31.8240	+1.882%	280	-74.170%
2023-11-07	28.6920	32.9960	28.6920	31.2360	+3.968%	420	-73.684%
2023-11-06	30.5600	30.5600	28.7440	30.0440	-0.027%	530	-72.640%
2023-11-03	26.3280	30.8000	26.3280	30.0520	+4.989%	383	-72.647%
2023-11-02	30.4000	30.4000	27.0480	28.6240	-3.297%	193	-71.283%
2023-11-01	31.2000	31.3200	26.7400	29.6000	-2.951%	712	-72.230%
2023-10-31	31.3200	31.8000	30.5000	30.5000	-3.236%	843	-73.049%
2023-10-30	29.2400	32.0480	29.2000	31.5200	+10.986%	5,369	-73.921%
2023-10-27	29.6000	29.6000	26.0040	28.4000	-2.285%	956	-71.056%
2023-10-26	36.6000	36.6000	27.6880	29.0640	-20.154%	935	-71.718%
2023-10-25	38.3960	38.4000	36.4000	36.4000	-5.208%	126	-77.418%
2023-10-24	38.0000	38.4000	38.0000	38.4000	+4.918%	249	-78.594%
2023-10-23	38.3800	40.0000	36.1000	36.6000	+0.982%	426	-77.541%
2023-10-20	39.3080	40.4000	36.2440	36.2440	+0.678%	241	-77.320%
2023-10-19	36.0000	39.4000	36.0000	36.0000	+4.034%	2,429	-77.167%
2023-10-18	35.2000	37.7320	34.5520	34.6040	-3.878%	451	-76.246%
2023-10-17	36.4360	37.1800	35.6920	36.0000	+0.863%	374	-77.167%
2023-10-16	35.6000	35.9840	33.2040	35.6920	-2.694%	355	-76.970%
2023-10-13	32.8160	38.0000	32.6320	36.6800	+4.205%	695	-77.590%
2023-10-12	36.4000	37.5240	34.0000	35.2000	-4.865%	930	-76.648%
2023-10-11	36.8000	38.1160	35.4560	37.0000	+0.543%	631	-77.784%
2023-10-10	34.8000	38.1160	34.7240	36.8000	+3.931%	789	-77.663%
2023-10-09	39.1160	39.1160	32.4000	35.4080	-8.742%	2,492	-76.785%
2023-10-06	39.3840	39.7040	38.2324	38.8000	-2.020%	1,275	-78.814%
2023-10-05	43.2000	43.2000	39.2400	39.6000	-3.883%	600	-79.242%
2023-10-04	44.8000	46.0000	38.8000	41.2000	+0.980%	1,617	-80.049%
2023-10-03	40.4000	42.4000	40.0000	40.8000	-0.971%	461	-79.853%
2023-10-02	47.6000	49.5960	38.8120	41.2000	-16.935%	6,344	-80.049%
2023-09-29	48.4000	51.6000	47.4480	49.6000	-4.615%	2,466	-83.427%
2023-09-28	55.2000	56.8000	48.8000	52.0000	-10.959%	10,157	-84.192%
2023-09-27	54.4000	66.4000	52.4000	58.4000	+7.353%	34,440	-85.925%
2023-09-26	55.6000	62.0000	52.0000	54.4000	-14.465%	33,067	-84.890%
2023-09-25	49.6000	82.4000	41.6000	63.6000	+80.661%	1,665,639	-87.075%
2023-09-22	40.0000	40.8000	35.2040	35.2040	-12.861%	131	-76.650%
2023-09-21	40.4000	41.2000	40.0040	40.4000	-2.885%	109	-79.653%
2023-09-20	46.8000	46.8000	40.4000	41.6000	-12.605%	671	-80.240%
2023-09-19	51.2000	51.2000	46.8720	47.6000	-13.139%	602	-82.731%
2023-09-18	55.6000	56.4000	54.8000	54.8000	-2.837%	162	-85.000%
2023-09-15	58.8000	58.8000	55.6000	56.4000	+0.714%	212	-85.426%
2023-09-14	57.6000	57.6000	55.4440	56.0000	0.000%	220	-85.321%
2023-09-13	55.6000	57.6000	55.2000	56.0000	-1.408%	457	-85.321%
2023-09-12	57.6000	57.9960	56.0000	56.8000	-2.069%	316	-85.528%
2023-09-11	58.0000	61.6000	56.9320	58.0000	+1.399%	1,061	-85.828%
2023-09-08	57.6000	58.4000	55.2000	57.2000	+2.143%	700	-85.629%
2023-09-07	57.2000	57.6000	54.8000	56.0000	-1.408%	107	-85.321%
2023-09-06	54.8000	57.2000	54.8000	56.8000	+1.429%	237	-85.528%
2023-09-05	56.8000	57.6000	54.8000	56.0000	-1.408%	332	-85.321%
2023-09-01	57.2000	57.6000	55.8000	56.8000	+1.429%	265	-85.528%
2023-08-31	57.6000	57.6000	54.8000	56.0000	-0.709%	164	-85.321%
2023-08-30	58.4000	58.4000	55.6000	56.4000	-3.425%	694	-85.426%
2023-08-29	55.2000	58.4000	55.2000	58.4000	+5.036%	774	-85.925%
2023-08-28	54.8000	58.0000	54.8000	55.6000	+2.206%	977	-85.216%
2023-08-25	56.8000	57.6000	54.4000	54.4000	0.000%	1,133	-84.890%
2023-08-24	56.0000	57.6000	54.4000	54.4000	-0.730%	679	-84.890%
2023-08-23	55.2000	58.0000	54.4000	54.8000	-2.837%	627	-85.000%
2023-08-22	57.2000	58.0000	55.6080	56.4000	-1.399%	610	-85.426%
2023-08-21	57.9360	58.0000	55.2000	57.2000	0.000%	690	-85.629%
2023-08-18	56.4000	60.7960	56.4000	57.2000	-2.721%	2,141	-85.629%
2023-08-17	58.0000	60.4000	57.2000	58.8000	+2.797%	1,491	-86.020%
2023-08-16	58.0000	63.2000	56.0000	57.2000	+5.147%	4,637	-85.629%
2023-08-15	54.8000	56.4000	54.0000	54.4000	-2.857%	1,055	-84.890%
2023-08-14	55.2000	57.6000	52.8000	56.0000	+1.449%	2,260	-85.321%
2023-08-11	53.6000	56.8000	52.8000	55.2000	+1.471%	2,621	-85.109%
2023-08-10	56.4000	57.6000	51.6000	54.4000	-5.226%	6,282	-84.890%
2023-08-09	56.4000	59.6000	52.4000	57.4000	-5.592%	10,907	-85.679%
2023-08-08	62.4000	66.8000	52.8000	60.8000	-1.935%	234,932	-86.480%
2023-08-07	62.0000	66.4000	56.4000	62.0000	+6.897%	7,585	-86.742%
2023-08-04	57.6000	62.3960	54.8920	58.0000	0.000%	1,458	-85.828%
2023-08-03	61.2000	70.8000	56.8000	58.0000	+5.839%	9,897	-85.828%
2023-08-02	69.2000	72.4000	48.4040	54.8000	-20.809%	8,022	-85.000%
2023-08-01	77.2000	77.2000	67.1600	69.2000	-10.363%	3,779	-88.121%
2023-07-31	78.4000	80.0000	74.8000	77.2000	+2.660%	1,355	-89.352%
2023-07-28	78.0000	81.6000	74.0000	75.2000	-8.738%	1,818	-89.069%
2023-07-27	78.8000	93.1760	76.8000	82.4000	+8.421%	5,631	-90.024%
2023-07-26	77.6000	78.8000	72.4000	76.0000	+1.064%	896	-89.184%
2023-07-25	80.4000	82.8000	70.8000	75.2000	+2.174%	3,116	-89.069%
2023-07-24	85.6000	90.0000	71.4800	73.6000	-17.489%	5,907	-88.832%
2023-07-21	97.2000	97.2000	86.0000	89.2000	-1.792%	1,158	-90.785%
2023-07-20	99.2000	105.2000	88.0800	90.8280	-16.210%	3,114	-90.950%
2023-07-19	108.4000	126.4000	102.0000	108.4000	-12.862%	11,285	-92.417%
2023-07-18	123.6000	142.0000	108.8000	124.4000	+40.724%	380,790	-93.392%
2023-07-17	88.8000	88.8000	86.0000	88.4000	-2.981%	116	-90.701%
2023-07-14	91.1160	91.1160	91.1160	91.1160	-0.092%	38	-90.979%
2023-07-13	96.0000	96.0000	86.0000	91.2000	-5.394%	84	-90.987%
2023-07-12	98.0000	98.0000	96.4000	96.4000	+6.167%	14	-91.473%
2023-07-11	90.8000	90.8000	90.8000	90.8000	+0.207%	8	-90.947%
2023-07-10	91.2000	99.8960	89.6000	90.6120	+3.438%	293	-90.928%
2023-07-07	89.9280	89.9280	85.6280	87.6000	-3.097%	60	-90.616%
2023-07-06	85.3400	91.6000	85.3400	90.4000	-0.462%	33	-90.907%
2023-07-05	88.8000	90.8200	86.4000	90.8200	-0.417%	103	-90.949%
2023-07-03	91.2000	91.2000	91.2000	91.2000	-0.432%	14	-90.987%
2023-06-30	87.6000	91.5960	87.6000	91.5960	-1.611%	11	-91.026%
2023-06-29	91.6480	93.0960	91.6360	93.0960	-0.538%	53	-91.170%
2023-06-28	87.2000	93.6000	87.2000	93.6000	-2.500%	14	-91.218%
2023-06-27	104.0000	104.0000	96.0000	96.0000	+1.695%	29	-91.438%
2023-06-26	92.6000	105.6000	90.8000	94.4000	-8.527%	206	-91.292%
2023-06-23	94.8440	103.2000	94.8440	103.2000	-0.382%	148	-92.035%
2023-06-22	100.0000	103.5960	97.6000	103.5960	-2.268%	25	-92.065%
2023-06-21	100.0000	106.0000	100.0000	106.0000	+6.000%	56	-92.245%
2023-06-20	98.4000	107.9960	95.6000	100.0000	-3.400%	58	-91.780%
2023-06-16	103.6000	104.4000	98.1600	103.5200	-1.970%	41	-92.060%
2023-06-15	98.8000	106.4000	98.4000	105.6000	+6.452%	58	-92.216%
2023-06-14	96.8000	100.0400	96.8000	99.2000	+3.333%	28	-91.714%
2023-06-13	100.4000	100.4000	94.8000	96.0000	-7.692%	106	-91.438%
2023-06-12	111.1960	111.1960	96.4000	104.0000	-7.090%	47	-92.096%
2023-06-09	111.9360	111.9360	111.9360	111.9360	+17.049%	30	-92.657%
2023-06-08	101.2000	101.2000	95.6320	95.6320	-2.416%	11	-91.405%
2023-06-07	98.0000	98.0000	98.0000	98.0000	+0.410%	27	-91.612%
2023-06-06	93.6000	97.6000	91.6000	97.6000	+1.667%	97	-91.578%
2023-06-05	96.0000	96.0000	96.0000	96.0000	+1.266%	15	-91.438%
2023-06-02	93.6000	95.6000	93.6000	94.8000	-0.420%	20	-91.329%
2023-06-01	96.4000	96.4000	95.2000	95.2000	-1.077%	48	-91.366%
2023-05-31	95.2000	96.2360	90.8040	96.2360	+0.246%	34	-91.458%
2023-05-30	96.0000	96.0000	96.0000	96.0000	-6.067%	8	-91.438%
2023-05-26	101.2000	102.2000	100.4000	102.2000	+1.773%	163	-91.957%
2023-05-25	101.6000	109.8000	97.6000	100.4200	-1.165%	661	-91.814%
2023-05-24	106.4000	106.4000	98.0040	101.6040	-4.687%	69	-91.910%
2023-05-23	104.4000	111.6000	98.0000	106.6000	-0.560%	474	-92.289%
2023-05-22	98.8000	112.0000	98.8000	107.2000	+9.388%	386	-92.332%
2023-05-19	94.4000	102.4000	93.2520	98.0000	+3.814%	78	-91.612%
2023-05-18	98.8000	100.4000	94.3960	94.4000	-8.527%	121	-91.292%
2023-05-17	97.4000	103.2000	96.0000	103.2000	+12.664%	470	-92.035%
2023-05-16	94.4000	100.2000	90.4000	91.6000	-15.342%	372	-91.026%
2023-05-15	103.6000	108.2000	97.6000	108.2000	-3.286%	835	-92.403%
2023-05-12	102.0000	116.8000	97.2000	111.8760	+10.988%	1,631	-92.653%
2023-05-11	110.0000	110.0000	94.4040	100.8000	-22.462%	814	-91.845%
2023-05-10	132.0000	132.0000	128.0640	130.0000	-1.515%	36	-93.677%
2023-05-09	136.4000	136.4000	132.0000	132.0000	-0.901%	35	-93.773%
2023-05-08	140.4000	140.4000	132.4000	133.2000	-7.240%	77	-93.829%
2023-05-05	132.0000	143.5960	132.0000	143.5960	+2.276%	436	-94.276%
2023-05-04	141.2000	146.8000	134.8000	140.4000	-10.753%	534	-94.145%
2023-05-03	138.8000	160.0000	133.8080	157.3160	+10.351%	880	-94.775%
2023-05-02	146.4000	146.8000	137.6000	142.5600	-11.038%	888	-94.234%
2023-05-01	154.8000	168.8000	146.0000	160.2480	+4.057%	650	-94.870%
2023-04-28	138.4000	157.2000	138.0000	154.0000	+13.235%	59	-94.662%
2023-04-27	136.4000	150.0000	135.2000	136.0000	+3.030%	305	-93.956%
2023-04-26	129.6000	138.0000	129.6000	132.0000	-2.655%	424	-93.773%
2023-04-25	140.4000	152.4000	134.4000	135.6000	-11.257%	1,126	-93.938%
2023-04-24	158.4000	158.4000	144.6000	152.8000	+1.596%	147	-94.620%
2023-04-21	155.2000	157.9440	150.4000	150.4000	-3.093%	79	-94.535%
2023-04-20	150.4000	162.8000	150.4000	155.2000	-5.596%	380	-94.704%
2023-04-19	146.0000	165.2000	146.0000	164.4000	+12.603%	501	-95.000%
2023-04-18	151.6000	151.6000	145.2000	146.0000	-2.406%	279	-94.370%
2023-04-17	156.1160	164.8240	144.8000	149.6000	-2.094%	829	-94.505%
2023-04-14	175.6000	175.6000	132.0000	152.8000	-16.957%	2,350	-94.620%
2023-04-13	168.4000	184.8000	166.4000	184.0000	+8.414%	300	-95.533%
2023-04-12	176.8760	187.9960	160.0040	169.7200	+0.856%	969	-95.157%
2023-04-11	188.0000	188.0000	168.2800	168.2800	-10.489%	159	-95.115%
2023-04-10	184.0000	189.2000	183.8000	188.0000	+6.335%	242	-95.628%
2023-04-06	168.8000	176.8000	168.8000	176.8000	-1.559%	135	-95.351%
2023-04-05	181.2000	181.2000	172.0240	179.6000	-4.264%	122	-95.423%
2023-04-04	190.5800	192.0000	182.0000	187.6000	+2.263%	139	-95.618%
2023-04-03	184.0000	193.2000	178.0000	183.4480	+6.656%	369	-95.519%
2023-03-31	184.8000	195.6000	157.6000	172.0000	-12.245%	420	-95.221%
2023-03-30	170.0000	207.6000	170.0000	196.0000	+21.407%	3,324	-95.806%
2023-03-29	162.2800	175.2800	154.4000	161.4400	-1.753%	210	-94.908%
2023-03-28	168.3200	170.4400	160.8800	164.3200	-2.167%	36	-94.998%
2023-03-27	168.0000	168.0000	159.3600	167.9600	-2.121%	136	-95.106%
2023-03-24	166.0000	171.6000	159.2800	171.6000	0.000%	126	-95.210%
2023-03-23	176.0000	182.0000	164.8000	171.6000	+5.121%	152	-95.210%
2023-03-22	160.6400	175.2000	152.0000	163.2400	-0.585%	154	-94.964%
2023-03-21	148.4000	170.0000	140.4400	164.2000	+13.996%	251	-94.994%
2023-03-20	175.2000	180.0400	144.0400	144.0400	-24.705%	465	-94.293%
2023-03-17	206.7200	207.4800	188.4000	191.3000	-13.045%	282	-95.703%
2023-03-16	228.7200	246.0000	204.2000	220.0000	+2.098%	330	-96.264%
2023-03-15	216.0000	235.9200	206.8400	215.4800	-0.865%	139	-96.185%
2023-03-14	230.4000	234.4000	196.4000	217.3600	-1.200%	244	-96.218%
2023-03-13	218.8000	229.6000	208.1200	220.0000	+0.899%	291	-96.264%
2023-03-10	252.0000	252.0000	218.0000	218.0400	-7.688%	735	-96.230%
2023-03-09	280.0000	280.0000	236.2000	236.2000	+18.100%	6,606	-96.520%
2023-03-08	195.2000	207.8600	187.0000	200.0000	-0.398%	254	-95.890%
2023-03-07	239.8800	240.1600	200.3200	200.8000	-20.191%	688	-95.906%
2023-03-06	207.4800	256.0000	202.0400	251.6000	+14.156%	1,968	-96.733%
2023-03-03	193.6000	240.0000	193.6000	220.4000	-6.483%	3,108	-96.270%
2023-03-02	213.1200	260.0000	175.2400	235.6800	+41.092%	24,445	-96.512%
2023-03-01	176.0000	176.8000	164.0000	167.0400	+0.312%	245	-95.079%
2023-02-28	167.2000	168.0000	152.0800	166.5200	+3.815%	141	-95.064%
2023-02-27	168.9200	169.2000	160.4000	160.4000	-4.580%	154	-94.875%
2023-02-24	168.0000	169.9600	162.6400	168.0990	-1.696%	41	-95.110%
2023-02-23	168.6000	172.3600	161.2000	171.0000	-5.253%	241	-95.193%
2023-02-22	174.5200	196.0000	168.4000	180.4800	+1.166%	153	-95.445%
2023-02-21	182.1200	182.4400	172.0000	178.4000	+4.941%	268	-95.392%
2023-02-17	171.2000	178.0000	168.0400	170.0000	+1.190%	195	-95.165%
2023-02-16	165.2000	171.0000	164.0000	168.0000	+1.942%	184	-95.107%
2023-02-15	172.0000	174.0000	160.4000	164.8000	-4.541%	552	-95.012%
2023-02-14	165.4000	178.3600	165.4000	172.6400	-3.229%	105	-95.239%
2023-02-13	177.4800	190.0000	169.0400	178.4000	+1.364%	282	-95.392%
2023-02-10	191.6000	194.0800	172.1600	176.0000	-9.465%	163	-95.330%
2023-02-09	194.2400	200.0000	186.2400	194.4000	+1.250%	243	-95.772%
2023-02-08	188.0000	212.0000	180.0000	192.0000	-5.882%	871	-95.719%
2023-02-07	236.0000	236.0000	200.0000	204.0000	-16.407%	1,071	-95.971%
2023-02-06	258.2400	272.0000	228.4000	244.0400	-10.279%	2,603	-96.632%
2023-02-03	232.0000	295.3600	228.4000	272.0000	-4.225%	5,306	-96.978%
2023-02-02	331.6000	360.9600	243.7200	284.0000	+73.129%	74,492	-97.106%
2023-02-01	172.0000	176.0000	160.0000	164.0400	+2.499%	7	-94.989%
2023-01-31	164.0000	183.9600	160.0000	160.0400	0.000%	77	-94.864%
2023-01-30	188.0400	188.0400	160.0000	160.0400	-13.567%	50	-94.864%
2023-01-27	164.3200	185.1600	164.3200	185.1600	-2.547%	10	-95.561%
2023-01-26	180.0000	190.0000	172.0800	190.0000	+1.107%	32	-95.674%
2023-01-25	161.5600	188.0000	161.5600	187.9200	-5.814%	10	-95.626%
2023-01-24	184.0000	201.8400	172.1600	199.5200	+8.294%	36	-95.880%
2023-01-23	201.1600	204.0000	184.2000	184.2400	-13.094%	40	-95.538%
2023-01-20	213.6000	213.6000	200.0800	212.0000	+5.221%	14	-96.123%
2023-01-19	180.0000	216.8000	177.8000	201.4800	+2.796%	418	-95.920%
2023-01-18	184.0000	204.3600	184.0000	196.0000	+1.681%	13	-95.806%
2023-01-17	188.0000	199.9600	176.0400	192.7600	-5.324%	9	-95.736%
2023-01-13	206.0000	207.5200	203.6000	203.6000	+8.114%	4	-95.963%
2023-01-12	200.0000	200.0000	176.0000	188.3200	+2.303%	14	-95.635%
2023-01-11	196.0000	204.0000	184.0000	184.0800	+4.591%	48	-95.535%
2023-01-10	185.9600	185.9600	176.0000	176.0000	-8.314%	14	-95.330%
2023-01-09	182.9200	195.6000	160.0400	191.9600	+4.942%	47	-95.718%
2023-01-06	180.0000	192.0000	160.0000	182.9200	+1.600%	74	-95.506%
2023-01-05	172.0000	207.9600	168.0400	180.0400	-6.444%	3	-95.434%
2023-01-04	160.0000	198.0000	160.0000	192.4400	+6.935%	110	-95.729%
2023-01-03	158.0400	179.9600	153.0800	179.9600	+13.870%	48	-95.432%
2022-12-30	152.0000	158.0400	152.0000	158.0400	0.000%	9	-94.799%
2022-12-29	154.0800	158.0400	154.0800	158.0400	+0.152%	20	-94.799%
2022-12-28	160.4800	160.5200	157.8000	157.8000	-1.670%	15	-94.791%
2022-12-27	160.4400	160.4800	154.0400	160.4800	-4.019%	54	-94.878%
2022-12-23	164.4000	176.0000	164.4000	167.2000	+0.553%	4	-95.084%
2022-12-22	178.0000	178.0000	165.2400	166.2800	+1.144%	17	-95.057%
2022-12-21	180.2000	180.2000	164.4000	164.4000	-17.784%	68	-95.000%
2022-12-20	215.2800	215.2800	176.0000	199.9600	+7.252%	8	-95.889%
2022-12-19	179.2000	235.2000	154.0400	186.4400	+11.507%	100	-95.591%
2022-12-16	166.8000	167.2000	154.0400	167.2000	+7.179%	38	-95.084%
2022-12-15	154.0800	164.8800	154.0800	156.0000	-6.699%	25	-94.731%
2022-12-14	159.6800	167.2000	159.6800	167.2000	+4.370%	9	-95.084%
2022-12-13	157.2000	183.7600	152.1200	160.2000	-12.954%	93	-94.869%
2022-12-12	200.0000	200.0000	155.9600	184.0400	+4.497%	304	-95.534%
2022-12-09	175.9600	176.1200	152.1200	176.1200	+10.075%	216	-95.333%
2022-12-08	154.4800	162.0000	144.0000	160.0000	0.000%	186	-94.863%
2022-12-07	160.0000	171.6000	156.0400	160.0000	+0.730%	46	-94.863%
2022-12-06	173.6200	179.4000	150.0000	158.8400	-5.475%	271	-94.825%
2022-12-05	179.6000	180.0000	165.2400	168.0400	-3.470%	68	-95.108%
2022-12-02	173.0800	200.0000	173.0800	174.0800	-12.752%	114	-95.278%
2022-12-01	240.0400	251.9600	171.9600	199.5240	-25.805%	1,699	-95.880%
2022-11-30	180.0400	326.6800	180.0400	268.9200	+92.031%	7,861	-96.943%
2022-11-29	200.0000	212.0000	140.0400	140.0400	-29.980%	108	-94.130%
2022-11-28	166.5600	200.0000	166.5600	200.0000	+30.005%	54	-95.890%
2022-11-25	150.8000	159.3200	150.8000	153.8400	-10.558%	17	-94.657%
2022-11-23	160.0800	189.6800	140.0400	172.0000	+2.357%	75	-95.221%
2022-11-22	172.0000	180.0000	168.0400	168.0400	-7.099%	49	-95.108%
2022-11-21	178.0000	215.9600	167.2000	180.8800	+2.703%	16	-95.456%
2022-11-18	210.6000	210.6000	176.1200	176.1200	+1.056%	8	-95.333%
2022-11-17	174.2400	180.0000	174.2400	174.2800	+1.114%	38	-95.283%
2022-11-16	176.1200	193.0400	172.0000	172.3600	-4.858%	168	-95.231%
2022-11-15	181.5800	191.9600	180.0400	181.1600	-5.646%	96	-95.463%
2022-11-14	180.0840	196.0000	180.0840	192.0000	-3.750%	23	-95.719%
2022-11-11	180.2000	204.0000	180.0400	199.4800	-2.939%	40	-95.879%
2022-11-10	193.3380	215.9200	188.0000	205.5200	+1.743%	48	-96.000%
2022-11-09	201.6000	216.0000	201.6000	202.0000	+0.198%	81	-95.931%
2022-11-08	208.0000	211.8000	180.0000	201.6000	-4.672%	40	-95.923%
2022-11-07	234.4000	244.0000	202.2000	211.4800	-13.893%	108	-96.113%
2022-11-04	259.6000	259.6000	200.0000	245.6000	+14.766%	772	-96.653%
2022-11-03	256.2400	268.9200	214.0000	214.0000	-9.322%	5,625	-96.159%

.dark-mode .VDH6lx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VDH6lx{ color: #333333; background-color: white; border: 2px solid #333333; }BPTSBiophytis SAstock NASDAQ

BPTS
Biophytis SA
stock NASDAQ