Italia markets closed
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0625 -0,0001 (-0,01%) Bitcoin EUR
59.068,38 -719,21 (-1,20%) CMC Crypto 200
885,54 0,00 (0,00%)
Bio-Path Holdings, Inc. (BPTH)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:53PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 2,8800 | 3,1499 | 2,7050 | 3,0500 | 3,0500 | 15.852 |
| 15 apr 2024 | 3,1100 | 3,4200 | 2,9400 | 2,9400 | 2,9400 | 16.300 |
| 12 apr 2024 | 3,1000 | 3,2400 | 3,0000 | 3,0500 | 3,0500 | 22.800 |
| 11 apr 2024 | 3,4700 | 3,4800 | 3,0200 | 3,1500 | 3,1500 | 57.200 |
| 10 apr 2024 | 3,7200 | 3,7900 | 3,4000 | 3,4600 | 3,4600 | 52.600 |
| 09 apr 2024 | 3,9000 | 4,1000 | 3,7900 | 3,8200 | 3,8200 | 37.200 |
| 08 apr 2024 | 4,2100 | 4,3500 | 3,8500 | 3,8900 | 3,8900 | 26.500 |
| 05 apr 2024 | 4,3400 | 4,4000 | 4,2000 | 4,2100 | 4,2100 | 11.700 |
| 04 apr 2024 | 4,3500 | 4,6900 | 4,2300 | 4,3000 | 4,3000 | 10.900 |
| 03 apr 2024 | 4,2200 | 4,4000 | 4,2200 | 4,3000 | 4,3000 | 19.000 |
| 02 apr 2024 | 4,5500 | 4,6900 | 4,2300 | 4,2400 | 4,2400 | 18.000 |
| 01 apr 2024 | 4,1000 | 5,3400 | 4,1000 | 4,6000 | 4,6000 | 101.200 |
| 28 mar 2024 | 4,1400 | 4,2400 | 4,0100 | 4,1200 | 4,1200 | 46.100 |
| 27 mar 2024 | 4,1400 | 4,1400 | 4,0000 | 4,0400 | 4,0400 | 11.400 |
| 26 mar 2024 | 3,7300 | 4,3200 | 3,5100 | 4,0200 | 4,0200 | 39.500 |
| 25 mar 2024 | 4,5900 | 5,3300 | 3,7300 | 3,7800 | 3,7800 | 132.700 |
| 22 mar 2024 | 4,5500 | 4,5500 | 4,2500 | 4,3600 | 4,3600 | 6.400 |
| 21 mar 2024 | 4,3500 | 4,6200 | 4,2700 | 4,2800 | 4,2800 | 9.900 |
| 20 mar 2024 | 4,7900 | 4,7900 | 4,0100 | 4,3500 | 4,3500 | 24.800 |
| 19 mar 2024 | 4,7600 | 4,9600 | 4,5100 | 4,5600 | 4,5600 | 16.600 |
| 18 mar 2024 | 4,7800 | 5,5000 | 4,4100 | 4,8600 | 4,8600 | 34.200 |
| 15 mar 2024 | 5,0500 | 5,4100 | 4,6000 | 4,6000 | 4,6000 | 24.800 |
| 14 mar 2024 | 5,1400 | 5,4900 | 5,0300 | 5,3400 | 5,3400 | 22.400 |
| 13 mar 2024 | 5,1700 | 5,6600 | 5,0000 | 5,4100 | 5,4100 | 84.400 |
| 12 mar 2024 | 5,1100 | 7,5000 | 5,1100 | 5,6100 | 5,6100 | 405.900 |
| 11 mar 2024 | 5,5100 | 6,0300 | 5,2000 | 5,2500 | 5,2500 | 21.800 |
| 08 mar 2024 | 6,0400 | 6,0600 | 5,5000 | 5,8300 | 5,8300 | 27.600 |
| 07 mar 2024 | 6,3400 | 6,3400 | 5,9200 | 6,2300 | 6,2300 | 25.600 |
| 06 mar 2024 | 6,9400 | 6,9400 | 6,3200 | 6,4400 | 6,4400 | 27.600 |
| 05 mar 2024 | 6,3200 | 6,8300 | 6,1100 | 6,3100 | 6,3100 | 23.800 |
| 04 mar 2024 | 6,0000 | 6,5800 | 5,9000 | 6,2300 | 6,2300 | 15.200 |
| 01 mar 2024 | 6,0900 | 6,2400 | 5,9500 | 6,0500 | 6,0500 | 8.400 |
| 29 feb 2024 | 5,9700 | 6,1600 | 5,6800 | 6,0800 | 6,0800 | 33.600 |
| 28 feb 2024 | 5,0700 | 6,5900 | 4,6000 | 6,0300 | 6,0300 | 61.200 |
| 27 feb 2024 | 5,7300 | 6,0000 | 5,0600 | 5,1100 | 5,1100 | 19.400 |
| 26 feb 2024 | 5,5600 | 6,1200 | 5,5500 | 5,8000 | 5,8000 | 10.500 |
| 23 feb 2024 | 6,4000 | 7,0000 | 5,6700 | 5,8500 | 5,8500 | 41.800 |
| 23 feb 2024 | 1:20 Frazionamento azionario | |||||
| 22 feb 2024 | 8,8000 | 9,8000 | 7,0000 | 7,2000 | 7,2000 | 30.750 |
| 21 feb 2024 | 8,2000 | 9,8000 | 8,2000 | 8,8000 | 8,8000 | 50.900 |
| 20 feb 2024 | 8,8000 | 9,6000 | 8,4000 | 8,8000 | 8,8000 | 3.800 |
| 16 feb 2024 | 9,0000 | 9,6000 | 8,6000 | 8,6000 | 8,6000 | 1.305 |
| 15 feb 2024 | 9,0000 | 9,8000 | 8,6000 | 8,8000 | 8,8000 | 1.945 |
| 14 feb 2024 | 9,0000 | 9,8000 | 9,0000 | 9,0000 | 9,0000 | 1.620 |
| 13 feb 2024 | 8,6000 | 9,8000 | 8,6000 | 9,0000 | 9,0000 | 795 |
| 12 feb 2024 | 9,6000 | 9,6000 | 9,0000 | 9,2000 | 9,2000 | 1.975 |
| 09 feb 2024 | 8,8000 | 9,4000 | 8,2000 | 9,0000 | 9,0000 | 5.125 |
| 08 feb 2024 | 9,2000 | 10,0000 | 8,8000 | 9,0000 | 9,0000 | 4.920 |
| 07 feb 2024 | 9,4000 | 9,8000 | 8,8000 | 9,2000 | 9,2000 | 6.690 |
| 06 feb 2024 | 8,6000 | 9,8000 | 8,2000 | 9,4000 | 9,4000 | 11.315 |
| 05 feb 2024 | 8,4000 | 8,8000 | 8,4000 | 8,6000 | 8,6000 | 1.540 |
| 02 feb 2024 | 8,6000 | 9,0000 | 8,2000 | 8,4000 | 8,4000 | 2.140 |
| 01 feb 2024 | 8,6000 | 9,2000 | 8,6000 | 8,6000 | 8,6000 | 3.010 |
| 31 gen 2024 | 8,2000 | 8,8000 | 8,2000 | 8,2000 | 8,2000 | 4.375 |
| 30 gen 2024 | 8,6000 | 9,4000 | 8,4000 | 8,6000 | 8,6000 | 2.760 |
| 29 gen 2024 | 9,6000 | 9,6000 | 8,4000 | 8,8000 | 8,8000 | 4.040 |
| 26 gen 2024 | 9,2000 | 9,4000 | 8,4000 | 9,4000 | 9,4000 | 5.035 |
| 25 gen 2024 | 9,2000 | 9,4000 | 9,0000 | 9,2000 | 9,2000 | 3.140 |
| 24 gen 2024 | 8,2000 | 9,2000 | 8,0000 | 9,0000 | 9,0000 | 7.440 |
| 23 gen 2024 | 8,8000 | 8,8000 | 8,0000 | 8,2000 | 8,2000 | 2.260 |
| 22 gen 2024 | 8,4000 | 8,8000 | 7,6000 | 8,2000 | 8,2000 | 3.235 |
| 19 gen 2024 | 8,2000 | 8,6000 | 8,0000 | 8,2000 | 8,2000 | 8.615 |
| 18 gen 2024 | 8,6000 | 8,6000 | 7,8000 | 8,4000 | 8,4000 | 4.620 |
| 17 gen 2024 | 9,8000 | 9,8000 | 8,6000 | 8,6000 | 8,6000 | 1.015 |
| 16 gen 2024 | 10,6000 | 10,8000 | 9,2000 | 9,2000 | 9,2000 | 1.975 |
| 12 gen 2024 | 10,2000 | 10,6000 | 10,0000 | 10,0000 | 10,0000 | 6.380 |
| 11 gen 2024 | 11,4000 | 11,6000 | 10,2000 | 10,2000 | 10,2000 | 6.035 |
| 10 gen 2024 | 10,8000 | 12,0000 | 10,8000 | 11,2000 | 11,2000 | 12.455 |
| 09 gen 2024 | 10,6000 | 10,8000 | 10,2000 | 10,6000 | 10,6000 | 5.625 |
| 08 gen 2024 | 11,0000 | 11,0000 | 10,2000 | 10,6000 | 10,6000 | 3.220 |
| 05 gen 2024 | 10,2000 | 11,0000 | 9,4000 | 11,0000 | 11,0000 | 6.910 |
| 04 gen 2024 | 9,8000 | 10,0000 | 9,6000 | 10,0000 | 10,0000 | 680 |
| 03 gen 2024 | 9,6000 | 10,0000 | 9,4000 | 9,8000 | 9,8000 | 1.675 |
| 02 gen 2024 | 9,2000 | 10,2000 | 9,2000 | 9,8000 | 9,8000 | 3.235 |
| 29 dic 2023 | 9,4000 | 10,0000 | 9,2000 | 9,2000 | 9,2000 | 5.980 |
| 28 dic 2023 | 10,0000 | 10,8000 | 9,2000 | 9,8000 | 9,8000 | 3.455 |
| 27 dic 2023 | 9,6000 | 10,8000 | 9,4000 | 10,2000 | 10,2000 | 7.310 |
| 26 dic 2023 | 9,4000 | 10,0000 | 9,2000 | 9,8000 | 9,8000 | 2.080 |
| 22 dic 2023 | 8,6000 | 11,0000 | 8,4000 | 10,2000 | 10,2000 | 13.060 |
| 21 dic 2023 | 9,0000 | 9,0000 | 8,2000 | 8,8000 | 8,8000 | 1.975 |
| 20 dic 2023 | 9,0000 | 9,2000 | 8,0000 | 8,4000 | 8,4000 | 3.790 |
| 19 dic 2023 | 9,8000 | 9,8000 | 7,2000 | 9,2000 | 9,2000 | 6.475 |
| 18 dic 2023 | 9,8000 | 9,8000 | 9,2000 | 9,4000 | 9,4000 | 3.140 |
| 15 dic 2023 | 9,6000 | 10,2000 | 9,2000 | 9,4000 | 9,4000 | 14.145 |
| 14 dic 2023 | 11,0000 | 11,0000 | 9,4000 | 9,8000 | 9,8000 | 5.675 |
| 13 dic 2023 | 9,8000 | 10,4000 | 9,4000 | 9,8000 | 9,8000 | 2.030 |
| 12 dic 2023 | 10,0000 | 10,8000 | 9,0000 | 9,4000 | 9,4000 | 3.040 |
| 11 dic 2023 | 11,0000 | 11,0000 | 9,8000 | 10,0000 | 10,0000 | 2.320 |
| 08 dic 2023 | 10,4000 | 11,4000 | 10,2000 | 10,4000 | 10,4000 | 1.545 |
| 07 dic 2023 | 10,6000 | 10,8000 | 10,2000 | 10,8000 | 10,8000 | 6.470 |
| 06 dic 2023 | 11,0000 | 11,8000 | 10,8000 | 10,8000 | 10,8000 | 4.530 |
| 05 dic 2023 | 11,2000 | 11,8000 | 10,6000 | 11,0000 | 11,0000 | 3.895 |
| 04 dic 2023 | 11,2000 | 12,0000 | 11,2000 | 11,6000 | 11,6000 | 6.940 |
| 01 dic 2023 | 11,2000 | 11,6000 | 10,8000 | 11,4000 | 11,4000 | 2.550 |
| 30 nov 2023 | 11,4000 | 12,4000 | 10,6000 | 11,2000 | 11,2000 | 8.910 |
| 29 nov 2023 | 9,0000 | 12,0000 | 9,0000 | 10,8000 | 10,8000 | 11.215 |
| 28 nov 2023 | 9,2000 | 9,4000 | 9,0000 | 9,2000 | 9,2000 | 3.005 |
| 27 nov 2023 | 10,0000 | 10,0000 | 9,2000 | 9,2000 | 9,2000 | 7.350 |
| 24 nov 2023 | 9,8000 | 10,2000 | 9,6000 | 9,6000 | 9,6000 | 1.480 |
| 22 nov 2023 | 10,2000 | 10,4000 | 9,8000 | 10,0000 | 10,0000 | 2.145 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.