$BPTS: Biophytis SA - American Depositary Share
| |
2022-11-03
| | BPTS | 2022-11-03 23:01:08 | | 0.00 | 0.00 | -15.25% | 2022-11-04
| | BPTS | 2022-11-04 05:00:41 | | 0.66 | 0.59 | -15.25% | | BPTS | 2022-11-04 06:01:19 | | 0.65 | 0.59 | -15.25% | | BPTS | 2022-11-04 07:01:33 | | 0.64 | 0.59 | 0.00% | | BPTS | 2022-11-04 08:01:06 | | 0.65 | 0.61 | 11.86% | | BPTS | 2022-11-04 09:00:47 | | 0.63 | 0.60 | 11.86% | | BPTS | 2022-11-04 10:01:12 | | 0.63 | 0.59 | 10.17% | | BPTS | 2022-11-04 11:01:07 | | 0.60 | 0.60 | 10.17% | | BPTS | 2022-11-04 12:01:00 | | 0.63 | 0.60 | 15.25% | | BPTS | 2022-11-04 13:01:10 | | 0.59 | 0.55 | 6.78% | | BPTS | 2022-11-04 14:00:59 | | 0.59 | 0.56 | 6.78% | | BPTS | 2022-11-04 15:01:14 | | 0.52 | 0.49 | -3.39% | | BPTS | 2022-11-04 16:01:17 | | 0.61 | 0.49 | 3.39% | | BPTS | 2022-11-04 17:01:10 | | 0.61 | 0.49 | 3.70% | | BPTS | 2022-11-04 18:00:48 | | 0.75 | 0.00 | 3.70% | | BPTS | 2022-11-04 20:00:38 | | 0.00 | 0.00 | 3.70% | 2022-11-07
| | BPTS | 2022-11-07 06:00:47 | | 0.61 | 0.00 | 3.70% | | BPTS | 2022-11-07 07:01:25 | | 0.61 | 0.00 | 12.96% | | BPTS | 2022-11-07 09:00:54 | | 0.61 | 0.49 | 12.96% | | BPTS | 2022-11-07 10:01:00 | | 0.61 | 0.50 | -20.37% | | BPTS | 2022-11-07 11:00:52 | | 0.57 | 0.51 | -5.56% | | BPTS | 2022-11-07 12:01:21 | | 0.57 | 0.51 | -18.52% | | BPTS | 2022-11-07 13:01:01 | | 0.57 | 0.51 | -12.96% | | BPTS | 2022-11-07 15:01:14 | | 0.55 | 0.51 | -12.96% | | BPTS | 2022-11-07 16:00:47 | | 0.59 | 0.53 | -14.81% | | BPTS | 2022-11-07 17:00:52 | | 0.56 | 0.53 | -1.85% | | BPTS | 2022-11-07 18:00:39 | | 0.56 | 0.53 | -1.72% | | BPTS | 2022-11-07 19:01:17 | | 0.61 | 0.48 | -1.85% | | BPTS | 2022-11-07 21:06:49 | | 0.00 | 0.00 | -1.72% | 2022-11-08
| | BPTS | 2022-11-08 05:00:45 | | 0.80 | 0.00 | -1.72% | | BPTS | 2022-11-08 07:00:51 | | 0.65 | 0.00 | -1.72% | | BPTS | 2022-11-08 10:01:08 | | 0.65 | 0.50 | -1.72% | | BPTS | 2022-11-08 11:00:56 | | 0.60 | 0.43 | -13.79% | | BPTS | 2022-11-08 12:00:48 | | 0.60 | 0.47 | -13.79% | | BPTS | 2022-11-08 13:01:40 | | 0.58 | 0.52 | -13.79% | | BPTS | 2022-11-08 14:01:34 | | 0.52 | 0.47 | -1.72% | | BPTS | 2022-11-08 15:01:00 | | 0.52 | 0.51 | -1.72% | | BPTS | 2022-11-08 17:00:45 | | 0.63 | 0.44 | -13.79% | | BPTS | 2022-11-08 19:01:08 | | 0.50 | 0.44 | -15.09% | | BPTS | 2022-11-08 20:01:02 | | 0.50 | 0.00 | -26.42% | | BPTS | 2022-11-08 21:00:59 | | 0.00 | 0.00 | -26.42% | 2022-11-09
| | BPTS | 2022-11-09 05:01:36 | | 0.80 | 0.00 | -26.42% | | BPTS | 2022-11-09 06:01:34 | | 0.67 | 0.00 | -26.42% | | BPTS | 2022-11-09 07:00:46 | | 0.67 | 0.54 | -26.42% | | BPTS | 2022-11-09 08:00:52 | | 0.67 | 0.00 | -26.42% | | BPTS | 2022-11-09 10:01:09 | | 0.60 | 0.46 | -26.42% | | BPTS | 2022-11-09 11:01:01 | | 0.59 | 0.48 | -26.42% | | BPTS | 2022-11-09 12:00:58 | | 0.56 | 0.52 | 0.00% | | BPTS | 2022-11-09 13:01:12 | | 0.53 | 0.48 | 0.00% | | BPTS | 2022-11-09 14:01:13 | | 0.54 | 0.49 | 1.89% | | BPTS | 2022-11-09 15:01:01 | | 0.53 | 0.49 | 1.89% | | BPTS | 2022-11-09 16:01:05 | | 0.54 | 0.49 | 1.89% | | BPTS | 2022-11-09 17:00:45 | | 0.56 | 0.50 | -3.77% | | BPTS | 2022-11-09 18:01:01 | | 0.56 | 0.44 | -3.77% | | BPTS | 2022-11-09 21:11:29 | | 0.00 | 0.00 | -3.77% | | BPTS | 2022-11-09 22:00:43 | | 0.56 | 0.44 | -4.00% | 2022-11-10
| | BPTS | 2022-11-10 00:01:20 | | 0.56 | 0.44 | -3.77% | | BPTS | 2022-11-10 05:01:17 | | 0.80 | 0.00 | -3.77% | | BPTS | 2022-11-10 09:01:15 | | 0.58 | 0.00 | -3.77% | | BPTS | 2022-11-10 10:00:50 | | 0.58 | 0.50 | -3.77% | | BPTS | 2022-11-10 11:00:50 | | 0.58 | 0.46 | -3.77% | | BPTS | 2022-11-10 12:01:38 | | 0.53 | 0.47 | -3.77% | | BPTS | 2022-11-10 13:01:17 | | 0.53 | 0.46 | -1.89% | | BPTS | 2022-11-10 14:00:51 | | 0.51 | 0.49 | -1.89% | | BPTS | 2022-11-10 15:01:26 | | 0.49 | 0.49 | -1.89% | | BPTS | 2022-11-10 16:01:20 | | 0.49 | 0.46 | -1.89% | | BPTS | 2022-11-10 17:01:13 | | 0.55 | 0.00 | -7.55% | | BPTS | 2022-11-10 18:00:43 | | 0.80 | 0.00 | -7.55% | | BPTS | 2022-11-10 22:00:47 | | 0.80 | 0.00 | -7.84% | 2022-11-11
| | BPTS | 2022-11-11 08:01:31 | | 0.62 | 0.00 | -7.84% | | BPTS | 2022-11-11 10:01:09 | | 0.62 | 0.42 | -7.84% | | BPTS | 2022-11-11 11:01:41 | | 0.54 | 0.45 | -1.96% | | BPTS | 2022-11-11 13:00:49 | | 0.50 | 0.45 | -9.80% | | BPTS | 2022-11-11 16:00:48 | | 0.50 | 0.46 | -9.80% | | BPTS | 2022-11-11 17:01:01 | | 0.60 | 0.45 | -15.69% | | BPTS | 2022-11-11 18:00:36 | | 4.87 | 0.44 | -15.69% | | BPTS | 2022-11-11 19:00:48 | | 3.00 | 0.44 | -15.69% | 2022-11-14
| | BPTS | 2022-11-14 00:04:53 | | 0.00 | 0.00 | -16.33% | | BPTS | 2022-11-14 05:01:32 | | 0.80 | 0.00 | -16.33% | | BPTS | 2022-11-14 06:01:26 | | 0.70 | 0.00 | -16.33% | | BPTS | 2022-11-14 07:01:13 | | 0.59 | 0.00 | -16.33% | | BPTS | 2022-11-14 11:00:51 | | 0.50 | 0.45 | -16.33% | | BPTS | 2022-11-14 12:01:05 | | 0.49 | 0.45 | -16.33% | | BPTS | 2022-11-14 13:01:41 | | 0.49 | 0.46 | -16.33% | | BPTS | 2022-11-14 15:01:25 | | 0.48 | 0.46 | -16.33% | | BPTS | 2022-11-14 18:00:44 | | 0.48 | 0.45 | -16.00% | | BPTS | 2022-11-14 19:00:46 | | 0.48 | 0.45 | -16.33% | | BPTS | 2022-11-14 22:06:02 | | 0.00 | 0.00 | -16.00% | 2022-11-15
| | BPTS | 2022-11-15 05:01:15 | | 0.80 | 0.00 | -16.00% | | BPTS | 2022-11-15 06:00:50 | | 0.58 | 0.00 | -16.00% | | BPTS | 2022-11-15 07:00:48 | | 0.48 | 0.00 | 0.00% | | BPTS | 2022-11-15 10:01:24 | | 0.48 | 0.43 | 0.00% | | BPTS | 2022-11-15 11:01:14 | | 0.48 | 0.45 | -6.00% | | BPTS | 2022-11-15 12:00:50 | | 0.48 | 0.44 | -6.00% | | BPTS | 2022-11-15 13:01:31 | | 0.47 | 0.46 | -6.00% | | BPTS | 2022-11-15 14:01:29 | | 0.46 | 0.46 | -4.00% | | BPTS | 2022-11-15 15:01:20 | | 0.47 | 0.45 | -4.00% | | BPTS | 2022-11-15 17:01:01 | | 0.46 | 0.44 | -10.00% | 2022-11-16
| | BPTS | 2022-11-16 05:01:20 | | 0.80 | 0.00 | -10.00% | | BPTS | 2022-11-16 06:01:10 | | 0.70 | 0.00 | -10.00% | | BPTS | 2022-11-16 07:01:27 | | 0.50 | 0.00 | -10.00% | | BPTS | 2022-11-16 08:00:51 | | 0.50 | 0.42 | -10.00% | | BPTS | 2022-11-16 09:00:49 | | 0.50 | 0.00 | -10.00% | | BPTS | 2022-11-16 11:01:24 | | 0.48 | 0.44 | 6.00% | | BPTS | 2022-11-16 12:00:57 | | 0.46 | 0.44 | -2.00% | | BPTS | 2022-11-16 13:01:42 | | 0.48 | 0.45 | -2.00% | | BPTS | 2022-11-16 16:01:08 | | 0.48 | 0.45 | 0.00% | | BPTS | 2022-11-16 17:01:36 | | 0.55 | 0.42 | -14.00% | | BPTS | 2022-11-16 19:00:43 | | 0.55 | 0.42 | -15.56% | 2022-11-17
| | BPTS | 2022-11-17 05:01:19 | | 0.80 | 0.00 | -15.56% | | BPTS | 2022-11-17 10:01:02 | | 0.60 | 0.41 | -15.56% | | BPTS | 2022-11-17 11:01:36 | | 0.44 | 0.42 | -2.22% | | BPTS | 2022-11-17 12:01:14 | | 0.49 | 0.44 | -2.22% | | BPTS | 2022-11-17 13:01:25 | | 0.45 | 0.44 | -2.22% | | BPTS | 2022-11-17 16:01:11 | | 0.49 | 0.44 | 0.00% | | BPTS | 2022-11-17 17:01:46 | | 0.60 | 0.42 | 0.00% | 2022-11-18
| | BPTS | 2022-11-18 05:00:48 | | 0.80 | 0.00 | 0.00% | | BPTS | 2022-11-18 10:01:04 | | 0.62 | 0.19 | 0.00% | | BPTS | 2022-11-18 11:01:17 | | 0.60 | 0.43 | 0.00% | | BPTS | 2022-11-18 13:01:20 | | 0.60 | 0.46 | 0.00% | | BPTS | 2022-11-18 14:00:48 | | 0.53 | 0.46 | 0.00% | | BPTS | 2022-11-18 15:00:48 | | 0.50 | 0.46 | 0.00% | | BPTS | 2022-11-18 16:01:14 | | 0.49 | 0.46 | 0.00% | | BPTS | 2022-11-18 17:01:21 | | 0.55 | 0.42 | -2.22% | | BPTS | 2022-11-18 21:03:17 | | 0.00 | 0.00 | -2.22% | 2022-11-21
| | BPTS | 2022-11-21 05:01:16 | | 0.80 | 0.00 | -2.22% | | BPTS | 2022-11-21 06:00:59 | | 0.65 | 0.00 | -2.22% | | BPTS | 2022-11-21 10:01:06 | | 0.59 | 0.42 | -2.22% | | BPTS | 2022-11-21 11:01:00 | | 0.57 | 0.40 | -4.44% | | BPTS | 2022-11-21 13:00:51 | | 0.54 | 0.40 | -4.44% | | BPTS | 2022-11-21 14:00:47 | | 0.54 | 0.43 | -4.44% | | BPTS | 2022-11-21 17:01:14 | | 0.54 | 0.40 | -4.44% | | BPTS | 2022-11-21 18:00:46 | | 0.55 | 0.40 | -4.55% | | BPTS | 2022-11-21 21:10:43 | | 0.00 | 0.00 | -4.55% | 2022-11-22
| | BPTS | 2022-11-22 05:00:57 | | 0.80 | 0.00 | -4.55% | | BPTS | 2022-11-22 06:01:05 | | 0.80 | 0.40 | -4.55% | | BPTS | 2022-11-22 10:01:15 | | 0.60 | 0.41 | -4.55% | | BPTS | 2022-11-22 11:01:23 | | 0.51 | 0.41 | -4.55% | | BPTS | 2022-11-22 12:00:47 | | 0.51 | 0.42 | -4.55% | | BPTS | 2022-11-22 14:01:30 | | 0.47 | 0.42 | -4.55% | | BPTS | 2022-11-22 16:01:17 | | 0.46 | 0.42 | -2.27% | | BPTS | 2022-11-22 17:01:19 | | 0.60 | 0.40 | -4.55% | | BPTS | 2022-11-22 19:01:04 | | 0.60 | 0.40 | -4.44% | 2022-11-23
| | BPTS | 2022-11-23 10:00:53 | | 0.63 | 0.19 | -4.44% | | BPTS | 2022-11-23 11:01:25 | | 0.47 | 0.38 | -4.44% | | BPTS | 2022-11-23 12:00:50 | | 0.46 | 0.41 | -2.22% | | BPTS | 2022-11-23 13:00:49 | | 0.50 | 0.42 | 2.22% | | BPTS | 2022-11-23 14:01:13 | | 0.47 | 0.43 | 0.00% | | BPTS | 2022-11-23 15:01:02 | | 0.46 | 0.42 | 4.44% | | BPTS | 2022-11-23 16:01:20 | | 0.46 | 0.42 | 0.00% | | BPTS | 2022-11-23 17:01:09 | | 0.46 | 0.35 | -4.44% | | BPTS | 2022-11-23 18:01:19 | | 0.00 | 0.35 | -4.44% | | BPTS | 2022-11-23 19:00:49 | | 0.00 | 0.24 | -4.44% | 2022-11-24
| | BPTS | 2022-11-24 11:00:56 | | 0.00 | 0.00 | -4.65% | 2022-11-25
| | BPTS | 2022-11-25 10:01:22 | | 0.57 | 0.36 | -4.65% | | BPTS | 2022-11-25 11:00:53 | | 0.48 | 0.38 | -9.30% | | BPTS | 2022-11-25 12:00:57 | | 0.40 | 0.38 | -11.63% | | BPTS | 2022-11-25 14:01:11 | | 0.42 | 0.38 | -11.63% | | BPTS | 2022-11-25 18:01:06 | | 0.00 | 0.00 | -11.63% | 2022-11-28
| | BPTS | 2022-11-28 06:00:47 | | 0.00 | 0.32 | -11.63% | | BPTS | 2022-11-28 07:00:58 | | 0.60 | 0.32 | -11.63% | | BPTS | 2022-11-28 10:00:51 | | 0.57 | 0.36 | -11.63% | | BPTS | 2022-11-28 11:00:54 | | 0.45 | 0.42 | 11.63% | | BPTS | 2022-11-28 12:00:55 | | 0.46 | 0.43 | 27.91% | | BPTS | 2022-11-28 14:00:46 | | 0.45 | 0.43 | 27.91% | | BPTS | 2022-11-28 15:01:30 | | 0.45 | 0.45 | 27.91% | | BPTS | 2022-11-28 17:01:35 | | 0.50 | 0.38 | 11.63% | | BPTS | 2022-11-28 18:00:39 | | 0.50 | 0.38 | 13.16% | | BPTS | 2022-11-28 20:01:08 | | 0.50 | 0.32 | 13.16% | | BPTS | 2022-11-28 21:04:39 | | 0.00 | 0.00 | 13.16% | | BPTS | 2022-11-28 22:03:59 | | 0.50 | 0.32 | 13.16% | 2022-11-29
| | BPTS | 2022-11-29 10:01:26 | | 0.53 | 0.34 | 13.16% | | BPTS | 2022-11-29 11:01:01 | | 0.51 | 0.44 | 0.00% | | BPTS | 2022-11-29 12:01:31 | | 0.52 | 0.44 | 7.89% | | BPTS | 2022-11-29 15:00:46 | | 0.54 | 0.44 | 7.89% | | BPTS | 2022-11-29 16:00:52 | | 0.53 | 0.44 | 7.89% | | BPTS | 2022-11-29 17:00:48 | | 0.78 | 0.34 | -7.89% | | BPTS | 2022-11-29 18:00:43 | | 0.00 | 0.34 | -7.89% | | BPTS | 2022-11-29 21:03:09 | | 0.00 | 0.00 | -7.89% | | BPTS | 2022-11-29 22:04:35 | | 0.00 | 0.34 | -6.25% | 2022-11-30
| | BPTS | 2022-11-30 06:00:55 | | 0.00 | 0.35 | -6.25% | | BPTS | 2022-11-30 10:01:41 | | 0.74 | 0.44 | -6.25% | | BPTS | 2022-11-30 11:00:50 | | 0.71 | 0.70 | 45.83% | | BPTS | 2022-11-30 12:01:27 | | 0.66 | 0.62 | 35.42% | | BPTS | 2022-11-30 13:00:53 | | 0.71 | 0.67 | 39.58% | | BPTS | 2022-11-30 14:00:48 | | 0.68 | 0.67 | 41.67% | | BPTS | 2022-11-30 15:01:36 | | 0.67 | 0.63 | 31.25% | | BPTS | 2022-11-30 16:01:26 | | 0.72 | 0.69 | 50.00% | | BPTS | 2022-11-30 17:01:09 | | 0.71 | 0.66 | 60.42% | | BPTS | 2022-11-30 18:01:13 | | 0.79 | 0.60 | 43.75% | | BPTS | 2022-11-30 19:01:26 | | 0.79 | 0.60 | 55.26% | | BPTS | 2022-11-30 20:01:26 | | 0.79 | 0.40 | 55.26% | | BPTS | 2022-11-30 21:09:52 | | 0.00 | 0.00 | 55.26% | 2022-12-01
| | BPTS | 2022-12-01 01:00:42 | | 0.00 | 0.00 | 43.75% | | BPTS | 2022-12-01 06:01:20 | | 0.67 | 0.56 | 29.17% | | BPTS | 2022-12-01 07:01:03 | | 0.80 | 0.58 | 39.58% | | BPTS | 2022-12-01 08:00:45 | | 0.80 | 0.58 | 25.00% | | BPTS | 2022-12-01 09:01:01 | | 0.74 | 0.63 | 58.33% | | BPTS | 2022-12-01 10:00:53 | | 0.69 | 0.58 | 64.58% | | BPTS | 2022-12-01 11:01:09 | | 0.57 | 0.54 | 41.67% | | BPTS | 2022-12-01 12:01:16 | | 0.57 | 0.52 | 35.42% | | BPTS | 2022-12-01 13:00:51 | | 0.57 | 0.54 | 35.42% | | BPTS | 2022-12-01 14:01:37 | | 0.49 | 0.44 | 25.00% | | BPTS | 2022-12-01 15:00:59 | | 0.48 | 0.45 | 22.92% | | BPTS | 2022-12-01 17:01:08 | | 0.59 | 0.45 | 2.08% | | BPTS | 2022-12-01 21:10:41 | | 0.00 | 0.00 | 2.08% | | BPTS | 2022-12-01 23:02:05 | | 0.59 | 0.45 | 2.08% | 2022-12-02
| | BPTS | 2022-12-02 05:01:07 | | 8.30 | 0.00 | 2.08% | | BPTS | 2022-12-02 06:01:30 | | 0.67 | 0.38 | 2.08% | | BPTS | 2022-12-02 07:01:08 | | 0.65 | 0.38 | 2.08% | | BPTS | 2022-12-02 08:01:25 | | 0.65 | 0.42 | 2.08% | | BPTS | 2022-12-02 09:01:31 | | 0.65 | 0.41 | 2.08% | | BPTS | 2022-12-02 10:01:20 | | 0.57 | 0.43 | 2.08% | | BPTS | 2022-12-02 11:01:10 | | 0.48 | 0.44 | -50.00% | | BPTS | 2022-12-02 12:00:57 | | 0.48 | 0.45 | -45.83% | | BPTS | 2022-12-02 14:01:17 | | 0.47 | 0.44 | -45.83% | | BPTS | 2022-12-02 15:00:47 | | 0.46 | 0.44 | -47.92% | | BPTS | 2022-12-02 16:00:50 | | 0.48 | 0.44 | -47.92% | | BPTS | 2022-12-02 17:00:50 | | 0.59 | 0.44 | -47.92% | | BPTS | 2022-12-02 18:00:52 | | 0.59 | 0.43 | -34.33% | | BPTS | 2022-12-02 22:06:36 | | 0.00 | 0.00 | -34.33% | | BPTS | 2022-12-02 23:01:11 | | 0.59 | 0.43 | 2.08% |
|