Biophytis Recent Share Price (LSE:0D1W)

LSE:0D1W - Biophytis SA Biophytis
Sector: Health Care, Industry: Biotechnology

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Jul 2023	EUR	0.025	0.0266	0.022	0.0225	0.0225	-0.002 (-9.27%)	390,016
18 Jul 2023	EUR	0.0215	0.0317	0.0215	0.0248	0.0248	+0.006 (+34.05%)	3,862,596
17 Jul 2023	EUR	0.0185	0.0185	0.0185	0.0185	0.0185	-0 (-1.07%)	5,425
14 Jul 2023	EUR	0.0188	0.0188	0.0183	0.0187	0.0187	+0 (+0.54%)	1,631
13 Jul 2023	EUR	0.0186	0.0186	0.0186	0.0186	0.0186	0.0 (0.0%)	0
12 Jul 2023	EUR	0.0191	0.0191	0.0186	0.0186	0.0186	-0.001 (-2.62%)	211
11 Jul 2023	EUR	0.0191	0.0191	0.0191	0.0191	0.0191	-0.001 (-5.45%)	52
10 Jul 2023	EUR	0.0198	0.0202	0.0198	0.0202	0.0202	+0.001 (+5.21%)	780
7 Jul 2023	EUR	0.019	0.0192	0.0189	0.0192	0.0192	+0.001 (+2.67%)	1,366
6 Jul 2023	EUR	0.0194	0.0194	0.0187	0.0187	0.0187	-0.001 (-3.61%)	2,053
5 Jul 2023	EUR	0.0194	0.0194	0.0194	0.0194	0.0194	-0 (-0.51%)	14,152
4 Jul 2023	EUR	0.0195	0.0195	0.0195	0.0195	0.0195	+0 (+0.52%)	159
3 Jul 2023	EUR	0.02	0.02	0.0194	0.0194	0.0194	-0.001 (-3%)	19,852
30 Jun 2023	EUR	0.02	0.02	0.02	0.02	0.02	0.0 (0.0%)	0
29 Jun 2023	EUR	0.02	0.02	0.02	0.02	0.02	-0 (-1.96%)	90
28 Jun 2023	EUR	0.02	0.0205	0.02	0.0204	0.0204	0.0 (0.0%)	1,396
27 Jun 2023	EUR	0.0206	0.0206	0.0204	0.0204	0.0204	-0.001 (-3.77%)	1,084
26 Jun 2023	EUR	0.0212	0.0212	0.0212	0.0212	0.0212	-0 (-1.40%)	476
23 Jun 2023	EUR	0.0215	0.0215	0.0215	0.0215	0.0215	+0 (+0.47%)	47
22 Jun 2023	EUR	0.0216	0.0216	0.0214	0.0214	0.0214	+0 (+0.94%)	5,485
21 Jun 2023	EUR	0.0208	0.0212	0.0208	0.0212	0.0212	+0 (+0.47%)	1,072
20 Jun 2023	EUR	0.0212	0.0215	0.0211	0.0211	0.0211	-0 (-1.86%)	1,025
19 Jun 2023	EUR	0.022	0.022	0.0215	0.0215	0.0215	-0 (-1.38%)	199
16 Jun 2023	EUR	0.0219	0.0219	0.0218	0.0218	0.0218	+0 (+0.46%)	94,011
15 Jun 2023	EUR	0.0217	0.022	0.0215	0.0217	0.0217	+0.001 (+2.36%)	540,400
14 Jun 2023	EUR	0.021	0.0212	0.021	0.0212	0.0212	+0 (+1.44%)	250
13 Jun 2023	EUR	0.021	0.021	0.0209	0.0209	0.0209	-0 (-0.95%)	421
12 Jun 2023	EUR	0.0215	0.0216	0.0211	0.0211	0.0211	-0 (-1.86%)	20,662
9 Jun 2023	EUR	0.0215	0.0215	0.0215	0.0215	0.0215	-0.001 (-2.27%)	4
8 Jun 2023	EUR	0.022	0.022	0.022	0.022	0.022	0.0 (0.0%)	0

First
7
8
9
10
11
Last

Unicorn Response |