Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biopharmx Corp (NY: BPMX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 1.750 1.840 1.560 1.780 131,909 +0.22(+14.10%)
Jan 28, 2016 1.590 1.600 1.450 1.560 26,862 +0.10(+6.85%)
Jan 27, 2016 1.540 1.690 1.400 1.460 54,334 -0.09(-5.81%)
Jan 26, 2016 1.530 1.580 1.500 1.550 5,075 +0.01(+0.65%)
Jan 25, 2016 1.600 1.710 1.470 1.540 127,277 -0.09(-5.52%)
Jan 22, 2016 1.620 1.710 1.600 1.630 205,144 +0.01(+0.62%)
Jan 21, 2016 1.430 1.740 1.430 1.620 149,311 +0.17(+11.72%)
Jan 20, 2016 1.470 1.490 1.440 1.450 49,530 -0.02(-1.39%)
Jan 19, 2016 1.470 1.730 1.460 1.470 42,065 -0.03(-1.97%)
Jan 15, 2016 1.520 1.500 1.500 1.500 39,400 -0.06(-3.85%)
Jan 14, 2016 1.480 1.670 1.460 1.560 96,574 +0.09(+6.12%)
Jan 13, 2016 1.560 1.570 1.470 1.470 47,497 -0.12(-7.55%)
Jan 12, 2016 1.730 1.790 1.590 1.590 86,285 -0.36(-18.46%)
Jan 11, 2016 1.440 1.950 1.430 1.950 154,740 +0.46(+30.87%)
Jan 08, 2016 1.549 1.580 1.430 1.490 56,647 -0.01(-0.67%)
Jan 07, 2016 1.440 1.549 1.430 1.500 58,670 +0.02(+1.35%)
Jan 06, 2016 1.420 1.580 1.420 1.480 124,185 +0.06(+4.23%)
Jan 05, 2016 1.580 1.580 1.420 1.420 24,324 -0.13(-8.39%)
Jan 04, 2016 1.570 1.570 1.420 1.550 92,456 +0.03(+1.97%)
Dec 31, 2015 1.460 1.520 1.520 1.520 59,100 +0.02(+1.33%)
Dec 30, 2015 1.590 1.590 1.460 1.500 69,784 +0.00(+0.00%)
Dec 29, 2015 1.600 1.600 1.440 1.500 85,588 +0.03(+2.04%)
Dec 28, 2015 1.650 1.670 1.450 1.470 83,753 -0.10(-6.37%)
Dec 24, 2015 1.890 1.570 1.570 1.570 139,400 -0.18(-10.29%)
Dec 23, 2015 1.480 1.830 1.410 1.750 681,173 +0.27(+18.24%)
Dec 22, 2015 1.390 1.480 1.305 1.480 229,266 +0.09(+6.47%)
Dec 21, 2015 1.551 1.560 1.330 1.390 280,542 -0.17(-10.90%)
Dec 18, 2015 1.600 1.670 1.510 1.560 83,345 -0.05(-3.11%)
Dec 17, 2015 1.770 1.770 1.570 1.610 102,535 +0.03(+1.90%)
Dec 16, 2015 1.650 1.789 1.512 1.580 206,782 -0.23(-12.71%)
Dec 15, 2015 2.050 2.070 1.610 1.810 844,362 -0.42(-18.83%)
Dec 14, 2015 1.860 2.400 1.850 2.230 3,906,180 +0.47(+26.70%)
Dec 11, 2015 1.310 2.750 1.240 1.760 8,527,153 +0.61(+53.04%)
Dec 10, 2015 1.140 1.150 1.110 1.150 2,600 +0.00(+0.00%)
Dec 09, 2015 1.180 1.240 1.120 1.150 20,456 -0.01(-0.86%)
Dec 08, 2015 1.150 1.162 1.150 1.160 6,904 -0.04(-3.33%)
Dec 07, 2015 1.160 1.200 1.160 1.200 645 +0.02(+1.69%)
Dec 04, 2015 1.290 1.300 1.180 1.180 2,852 -0.05(-4.07%)
Dec 03, 2015 1.300 1.350 1.140 1.230 60,073 -0.12(-8.89%)
Dec 02, 2015 1.240 1.460 1.240 1.350 21,846 +0.06(+4.66%)
Dec 01, 2015 1.290 1.290 1.170 1.290 27,213 -0.00(-0.01%)
Nov 30, 2015 1.210 1.300 1.150 1.290 24,193 +0.10(+8.40%)
Nov 27, 2015 1.100 1.190 1.086 1.190 6,321 +0.09(+8.18%)
Nov 25, 2015 1.190 1.100 1.100 1.100 18,400 -0.03(-2.65%)
Nov 24, 2015 1.170 1.170 1.130 1.130 2,459 -0.00(-0.01%)
Nov 23, 2015 1.160 1.160 1.130 1.130 5,403 +0.01(+0.90%)
Nov 20, 2015 1.134 1.160 1.120 1.120 36,298 -0.01(-0.88%)
Nov 19, 2015 1.150 1.150 1.120 1.130 810 +0.05(+4.63%)
Nov 18, 2015 1.120 1.120 1.080 1.080 61,226 -0.10(-8.47%)
Nov 17, 2015 1.140 1.180 1.100 1.180 5,446 +0.00(+0.00%)
Nov 16, 2015 1.100 1.180 1.060 1.180 5,130 +0.04(+3.51%)
Nov 13, 2015 1.121 1.140 1.120 1.140 6,109 -0.05(-4.20%)
Nov 12, 2015 1.190 1.200 1.140 1.190 24,136 +0.07(+6.25%)
Nov 11, 2015 1.120 1.130 1.070 1.120 23,707 -0.07(-5.88%)
Nov 10, 2015 1.190 1.200 1.100 1.190 11,302 +0.03(+2.59%)
Nov 09, 2015 1.150 1.170 1.140 1.160 17,688 +0.02(+1.75%)
Nov 06, 2015 1.030 1.310 0.9900 1.140 133,053 +0.03(+2.70%)
Nov 05, 2015 1.174 1.174 1.090 1.110 2,338 -0.09(-7.50%)
Nov 04, 2015 1.200 1.250 1.000 1.200 54,204 +0.06(+5.26%)
Nov 03, 2015 1.054 1.140 1.054 1.140 51,489 +0.08(+7.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.