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 (%)
Feb 28, 2018 0.2690 0.3200 0.2120 0.2549 100,192,408 +0.03(+13.59%)
Feb 27, 2018 0.1900 0.2301 0.1845 0.2244 47,815,388 +0.05(+25.29%)
Feb 26, 2018 0.1680 0.1840 0.1620 0.1791 11,206,852 +0.02(+9.88%)
Feb 23, 2018 0.1650 0.1660 0.1600 0.1630 3,928,073 +0.00(+1.88%)
Feb 22, 2018 0.1600 0.1650 0.1522 0.1600 5,586,451 +0.00(+1.59%)
Feb 21, 2018 0.1540 0.1589 0.1510 0.1575 3,480,076 -0.00(-0.32%)
Feb 20, 2018 0.1690 0.1690 0.1550 0.1580 6,564,576 +0.00(+0.70%)
Feb 16, 2018 0.1569 0.1569 0.1569 0 +0.01(+8.21%)
Feb 15, 2018 0.1574 0.1374 0.1450 11,062,890 -0.01(-7.94%)
Feb 14, 2018 0.1689 0.1697 0.1425 0.1575 8,878,658 -0.01(-6.42%)
Feb 13, 2018 0.1683 5,450,512 -0.00(-1.00%)
Feb 12, 2018 0.1850 0.1850 0.1696 0.1700 7,195,988 -0.01(-8.11%)
Feb 09, 2018 0.1800 0.1850 0.1650 0.1850 8,228,601 +0.01(+3.24%)
Feb 08, 2018 0.1850 0.1850 0.1765 0.1792 8,476,040 +0.00(+1.53%)
Feb 07, 2018 0.1950 0.1960 0.1760 0.1765 11,174,398 -0.02(-11.75%)
Feb 06, 2018 0.1850 0.2000 0.1600 0.2000 15,003,011 +0.02(+12.49%)
Feb 05, 2018 0.1750 0.2060 0.1700 0.1778 41,907,396 +0.02(+10.37%)
Feb 02, 2018 0.1837 0.1850 0.1400 0.1611 29,836,638 -0.03(-14.17%)
Feb 01, 2018 0.1400 0.1880 0.1350 0.1877 52,209,060 +0.06(+42.20%)
Jan 31, 2018 0.1350 0.1380 0.1300 0.1320 7,689,922 +0.00(+3.21%)
Jan 30, 2018 0.1300 0.1300 0.1255 0.1279 6,038,608 -0.00(-0.70%)
Jan 29, 2018 0.1365 0.1375 0.1275 0.1288 11,279,519 -0.00(-0.46%)
Jan 26, 2018 0.1295 0.1300 0.1235 0.1294 6,207,999 +0.00(+2.21%)
Jan 25, 2018 0.1300 0.1329 0.1240 0.1266 4,384,129 -0.00(-0.86%)
Jan 24, 2018 0.1330 0.1330 0.1260 0.1277 5,377,425 -0.01(-3.91%)
Jan 23, 2018 0.1300 0.1360 0.1270 0.1329 7,582,202 +0.01(+4.07%)
Jan 22, 2018 0.1350 0.1350 0.1260 0.1277 5,404,350 +0.00(+0.63%)
Jan 19, 2018 0.1380 0.1380 0.1205 0.1269 6,103,601 -0.01(-4.15%)
Jan 18, 2018 0.1450 0.1450 0.1260 0.1324 15,808,430 -0.01(-4.75%)
Jan 17, 2018 0.1323 0.1450 0.1260 0.1390 25,566,284 +0.01(+8.68%)
Jan 16, 2018 0.1260 0.1280 0.1181 0.1279 5,858,729 +0.01(+6.58%)
Jan 12, 2018 0.1200 0.1200 0.1200 0 -0.00(-3.23%)
Jan 11, 2018 0.1207 0.1282 0.1130 0.1240 7,799,233 +0.01(+7.83%)
Jan 10, 2018 0.1120 0.1150 5,682,613 -0.01(-6.43%)
Jan 09, 2018 0.1130 0.1390 0.1110 0.1229 19,947,308 +0.01(+8.76%)
Jan 08, 2018 0.1130 0.1250 0.1090 0.1130 6,465,506 +0.00(+1.07%)
Jan 05, 2018 0.1114 0.1148 0.1090 0.1118 1,957,439 -0.00(-1.67%)
Jan 04, 2018 0.1150 0.1150 0.1111 0.1137 1,361,730 +0.00(+1.52%)
Jan 03, 2018 0.1123 0.1150 0.1119 0.1120 1,139,510 +0.00(+0.00%)
Jan 02, 2018 0.1135 0.1150 0.1100 0.1120 1,573,672 +0.00(+1.63%)
Dec 29, 2017 0.1102 0.1102 0.1102 0 -0.00(-4.01%)
Dec 28, 2017 0.1188 0.1204 0.1125 0.1148 3,470,366 -0.00(-0.35%)
Dec 27, 2017 0.1188 0.1199 0.1113 0.1152 2,687,694 -0.00(-0.26%)
Dec 26, 2017 0.1102 0.1180 0.1102 0.1155 2,680,971 +0.01(+10.00%)
Dec 22, 2017 0.1080 0.1171 0.1050 0.1050 3,130,099 -0.01(-4.55%)
Dec 21, 2017 0.1060 0.1130 0.1000 0.1100 2,933,430 +0.01(+6.38%)
Dec 20, 2017 0.1070 0.1100 0.1018 0.1034 2,550,151 -0.01(-6.00%)
Dec 19, 2017 0.1125 0.1125 0.1070 0.1100 1,588,903 -0.00(-0.81%)
Dec 18, 2017 0.1135 0.1135 0.1070 0.1109 2,531,551 -0.00(-2.29%)
Dec 15, 2017 0.1150 0.1150 0.1090 0.1135 2,541,202 +0.00(+1.52%)
Dec 14, 2017 0.1070 0.1170 0.1070 0.1118 3,565,455 +0.00(+0.00%)
Dec 13, 2017 0.1191 0.1198 0.1100 0.1118 3,620,726 -0.00(-1.50%)
Dec 12, 2017 0.1180 0.1180 0.1120 0.1135 2,028,990 +0.00(+2.07%)
Dec 11, 2017 0.1200 0.1200 0.1112 0.1112 2,700,957 -0.01(-4.88%)
Dec 08, 2017 0.1175 0.1200 0.1070 0.1169 3,312,713 +0.01(+4.56%)
Dec 07, 2017 0.1080 0.1160 0.1070 0.1118 2,304,742 +0.00(+1.18%)
Dec 06, 2017 0.1189 0.1189 0.1080 0.1105 3,232,936 -0.01(-5.47%)
Dec 05, 2017 0.1200 0.1228 0.1126 0.1169 2,767,073 -0.00(-2.50%)
Dec 04, 2017 0.1250 0.1260 0.1180 0.1199 3,439,777 +0.00(+3.10%)
Dec 01, 2017 0.1250 0.1250 0.1163 0.1163 3,014,215 -0.01(-6.96%)
Nov 30, 2017 0.1285 0.1350 0.1168 0.1250 7,072,117 -0.00(-0.56%)
Nov 29, 2017 0.1250 0.1299 0.1200 0.1257 3,752,634 +0.00(+2.95%)
Nov 28, 2017 0.1250 0.1270 0.1170 0.1221 4,587,555 +0.01(+5.26%)
Nov 27, 2017 0.1205 0.1240 0.1161 0.1160 3,879,771 -0.01(-7.20%)
Nov 24, 2017 0.1210 0.1281 0.1195 0.1250 2,223,269 +0.00(+3.31%)
Nov 22, 2017 0.1230 0.1250 0.1150 0.1210 3,038,553 -0.00(-3.20%)
Nov 21, 2017 0.1299 0.1300 0.1106 0.1250 17,276,228 -0.06(-32.76%)
Nov 20, 2017 0.1860 0.1920 0.1846 0.1859 462,144 -0.00(-2.16%)
Nov 17, 2017 0.1960 0.1960 0.1845 0.1900 990,325 +0.00(+0.00%)
Nov 16, 2017 0.1912 0.1946 0.1834 0.1900 470,084 +0.00(+0.48%)
Nov 15, 2017 0.1969 0.1969 0.1835 0.1891 679,111 +0.00(+0.80%)
Nov 14, 2017 0.1950 0.1999 0.1815 0.1876 812,694 -0.00(-1.47%)
Nov 13, 2017 0.1916 0.1950 0.1826 0.1904 1,071,985 +0.01(+5.48%)
Nov 10, 2017 0.1984 0.2000 0.1700 0.1805 1,819,477 -0.02(-8.70%)
Nov 09, 2017 0.2100 0.2150 0.1950 0.1977 2,639,786 -0.04(-18.31%)
Nov 08, 2017 0.2611 0.2950 0.2311 0.2420 7,820,626 +0.03(+15.84%)
Nov 07, 2017 0.1740 0.2100 0.1702 0.2089 3,023,314 +0.04(+22.24%)
Nov 06, 2017 0.1726 0.1775 0.1655 0.1709 550,857 -0.00(-2.12%)
Nov 03, 2017 0.1783 0.1783 0.1600 0.1746 525,107 +0.00(+2.77%)
Nov 02, 2017 0.1761 0.1800 0.1630 0.1699 1,058,307 -0.01(-3.52%)
Nov 01, 2017 0.1900 0.1901 0.1626 0.1761 1,108,723 -0.01(-3.67%)
Oct 31, 2017 0.1900 0.1950 0.1810 0.1828 1,181,295 -0.01(-4.09%)
Oct 30, 2017 0.2000 0.2060 0.1905 0.1906 884,079 -0.01(-7.07%)
Oct 27, 2017 0.2100 0.2100 0.1956 0.2051 1,108,406 +0.01(+4.59%)
Oct 26, 2017 0.1950 0.2100 0.1806 0.1961 1,093,270 +0.00(+0.56%)
Oct 25, 2017 0.2300 0.2300 0.1950 0.1950 1,089,364 -0.01(-4.65%)
Oct 24, 2017 0.2268 0.2299 0.1950 0.2045 1,763,195 -0.01(-5.32%)
Oct 23, 2017 0.2500 0.2501 0.2015 0.2160 2,167,704 -0.03(-11.80%)
Oct 20, 2017 0.2399 0.2600 0.2200 0.2449 3,280,777 -0.05(-15.55%)
Oct 19, 2017 0.3100 0.3100 0.2849 0.2900 875,358 +0.00(+0.00%)
Oct 18, 2017 0.2810 0.3150 0.2810 0.2900 1,931,887 +0.01(+3.02%)
Oct 17, 2017 0.2800 0.3051 0.2750 0.2815 1,826,824 +0.00(+0.00%)
Oct 16, 2017 0.2900 0.2900 0.2730 0.2815 1,268,633 -0.01(-2.43%)
Oct 13, 2017 0.2850 0.2960 0.2850 0.2885 614,207 +0.00(+0.87%)
Oct 12, 2017 0.3090 0.3090 0.2860 0.2860 866,530 -0.01(-4.09%)
Oct 11, 2017 0.2989 0.3150 0.2920 0.2982 2,226,772 +0.01(+2.12%)
Oct 10, 2017 0.2900 0.3290 0.2820 0.2920 3,919,080 +0.01(+2.46%)
Oct 09, 2017 0.2850 0.2949 0.2820 0.2850 921,616 -0.01(-3.36%)
Oct 06, 2017 0.2975 0.3149 0.2860 0.2949 1,235,160 +0.00(+0.96%)
Oct 05, 2017 0.2850 0.2947 0.2800 0.2921 774,069 +0.01(+3.77%)
Oct 04, 2017 0.2900 0.2959 0.2800 0.2815 654,751 -0.01(-2.93%)
Oct 03, 2017 0.3000 0.3000 0.2850 0.2900 778,512 -0.01(-3.33%)
Oct 02, 2017 0.3000 0.3050 0.2900 0.3000 593,277 +0.01(+4.90%)
Sep 29, 2017 0.2870 0.3000 0.2860 0.2860 657,646 +0.00(+0.18%)
Sep 28, 2017 0.2970 0.3011 0.2820 0.2855 1,018,963 -0.02(-5.78%)
Sep 27, 2017 0.3030 1,838,067 -0.03(-8.49%)
Sep 26, 2017 0.2800 0.3490 0.2800 0.3311 5,778,175 +0.05(+16.18%)
Sep 25, 2017 0.2900 0.3100 0.2800 0.2850 500,337 -0.02(-5.00%)
Sep 22, 2017 0.3045 0.3045 0.2850 0.3000 340,967 +0.01(+4.90%)
Sep 21, 2017 0.3150 0.3150 0.2850 0.2860 567,557 -0.01(-4.67%)
Sep 20, 2017 0.2814 0.3100 0.2700 0.3000 1,291,215 +0.03(+10.70%)
Sep 19, 2017 0.2800 0.2938 0.2659 0.2710 964,332 -0.01(-4.91%)
Sep 18, 2017 0.3300 0.3300 0.2850 0.2850 665,978 -0.02(-6.56%)
Sep 15, 2017 0.2750 0.3050 0.2750 0.3050 542,089 +0.02(+6.09%)
Sep 14, 2017 0.3199 0.3199 0.2850 0.2875 887,727 -0.01(-4.17%)
Sep 13, 2017 0.3300 0.3400 0.3000 0.3000 1,401,064 -0.04(-11.76%)
Sep 12, 2017 0.3600 0.3899 0.3400 0.3400 2,459,414 -0.01(-1.73%)
Sep 11, 2017 0.3481 0.3499 0.3200 0.3460 353,025 +0.01(+1.76%)
Sep 08, 2017 0.3532 0.3572 0.3170 0.3400 405,423 -0.01(-2.58%)
Sep 07, 2017 0.3600 0.3794 0.3400 0.3490 653,534 -0.01(-3.06%)
Sep 06, 2017 0.3500 0.3699 0.3218 0.3600 1,333,824 +0.03(+9.09%)
Sep 05, 2017 0.3000 0.3400 0.2999 0.3300 1,050,958 +0.02(+6.11%)
Sep 01, 2017 0.3090 0.3120 0.2951 0.3110 545,456 +0.01(+1.63%)
Aug 31, 2017 0.2900 0.3130 0.2900 0.3060 833,404 +0.02(+5.15%)
Aug 30, 2017 0.2898 0.2910 0.2823 0.2910 243,465 +0.00(+1.36%)
Aug 29, 2017 0.2800 0.2898 0.2800 0.2871 333,731 +0.01(+2.54%)
Aug 28, 2017 0.2850 0.2971 0.2800 0.2800 338,225 -0.01(-3.41%)
Aug 25, 2017 0.2925 0.2950 0.2800 0.2899 328,863 +0.00(+0.83%)
Aug 24, 2017 0.2900 0.3000 0.2850 0.2875 332,813 +0.00(+0.88%)
Aug 23, 2017 0.2735 0.2880 0.2735 0.2850 355,443 +0.00(+0.60%)
Aug 22, 2017 0.2700 0.2900 0.2700 0.2833 352,066 +0.01(+3.02%)
Aug 21, 2017 0.2864 0.2900 0.2750 0.2750 630,119 -0.02(-6.59%)
Aug 18, 2017 0.2900 0.2945 0.2801 0.2944 366,719 +0.00(+1.66%)
Aug 17, 2017 0.3100 0.3190 0.2800 0.2896 1,207,978 -0.02(-6.58%)
Aug 16, 2017 0.3240 0.3350 0.2900 0.3100 1,069,447 -0.00(-0.32%)
Aug 15, 2017 0.2852 0.3299 0.2850 0.3110 1,090,559 +0.02(+6.51%)
Aug 14, 2017 0.2888 0.2930 0.2800 0.2920 398,949 +0.02(+8.15%)
Aug 11, 2017 0.2940 0.2940 0.2700 0.2700 427,733 -0.01(-4.59%)
Aug 10, 2017 0.3000 0.3048 0.2800 0.2830 781,560 -0.02(-5.03%)
Aug 09, 2017 0.2700 0.3000 0.2650 0.2980 721,696 +0.03(+10.99%)
Aug 08, 2017 0.2918 0.2918 0.2612 0.2685 2,008,279 -0.02(-7.95%)
Aug 07, 2017 0.3100 0.3100 0.2800 0.2917 888,374 -0.01(-2.77%)
Aug 04, 2017 0.3144 0.3144 0.2950 0.3000 427,034 +0.00(+0.17%)
Aug 03, 2017 0.3000 0.3100 0.2859 0.2995 529,893 -0.00(-0.17%)
Aug 02, 2017 0.3300 0.3300 0.2850 0.3000 1,268,744 -0.03(-8.95%)
Aug 01, 2017 0.3399 0.3490 0.3221 0.3295 584,284 -0.01(-4.02%)
Jul 31, 2017 0.3600 0.3601 0.3214 0.3433 718,760 -0.01(-3.16%)
Jul 28, 2017 0.3451 0.3550 0.3451 0.3545 472,608 +0.00(+1.03%)
Jul 27, 2017 0.3600 0.3607 0.3360 0.3509 714,912 +0.01(+3.20%)
Jul 26, 2017 0.3730 0.3730 0.3200 0.3400 1,172,621 -0.03(-8.11%)
Jul 25, 2017 0.3700 0.3850 0.3610 0.3700 918,646 -0.01(-2.50%)
Jul 24, 2017 0.4200 0.4200 0.3750 0.3795 1,896,474 -0.08(-17.50%)
Jul 21, 2017 0.4700 0.4789 0.4300 0.4600 345,465 -0.01(-2.11%)
Jul 20, 2017 0.4765 0.4800 0.4600 0.4699 473,905 -0.01(-1.39%)
Jul 19, 2017 0.4700 0.4835 0.4700 0.4765 404,045 +0.01(+1.38%)
Jul 18, 2017 0.4710 0.4710 0.4602 0.4700 258,306 +0.00(+0.00%)
Jul 17, 2017 0.4520 0.4750 0.4520 0.4700 300,709 +0.01(+2.40%)
Jul 14, 2017 0.4550 0.4590 0.4501 0.4590 320,493 +0.01(+1.82%)
Jul 13, 2017 0.4501 0.4579 0.4501 0.4508 166,490 -0.01(-1.79%)
Jul 12, 2017 0.4512 0.4590 0.4500 0.4590 196,766 +0.01(+2.00%)
Jul 11, 2017 0.4600 0.4701 0.4500 0.4500 229,398 -0.01(-2.17%)
Jul 10, 2017 0.4500 0.4600 0.4500 0.4600 164,403 +0.01(+3.07%)
Jul 07, 2017 0.4700 0.4750 0.4410 0.4463 563,030 -0.03(-6.04%)
Jul 06, 2017 0.4750 0.4880 0.4500 0.4750 392,466 -0.01(-1.04%)
Jul 05, 2017 0.4826 0.4990 0.4800 0.4800 429,976 -0.01(-2.04%)
Jul 03, 2017 0.4900 0.5000 0.4800 0.4900 177,510 +0.01(+2.30%)
Jun 30, 2017 0.4700 0.4880 0.4602 0.4790 490,408 +0.01(+1.91%)
Jun 29, 2017 0.4600 0.4700 0.4500 0.4700 521,716 +0.02(+4.44%)
Jun 28, 2017 0.4500 0.4550 0.4402 0.4500 385,231 +0.00(+0.00%)
Jun 27, 2017 0.4408 0.4500 0.4300 0.4500 692,996 +0.01(+1.40%)
Jun 26, 2017 0.4550 0.4550 0.4350 0.4438 356,229 -0.01(-1.38%)
Jun 23, 2017 0.4700 0.4700 0.4321 0.4500 537,071 -0.01(-1.96%)
Jun 22, 2017 0.4200 0.4650 0.4180 0.4590 1,149,685 +0.03(+7.70%)
Jun 21, 2017 0.4200 0.4500 0.4160 0.4262 676,862 -0.02(-4.01%)
Jun 20, 2017 0.4650 0.4650 0.4000 0.4440 1,687,890 -0.03(-5.53%)
Jun 19, 2017 0.4700 0.4796 0.4500 0.4700 925,125 -0.00(-0.17%)
Jun 16, 2017 0.4901 0.4934 0.4528 0.4708 1,112,150 -0.01(-1.94%)
Jun 15, 2017 0.4800 0.4939 0.4701 0.4801 685,967 -0.01(-2.99%)
Jun 14, 2017 0.5000 0.5000 0.4702 0.4949 1,031,117 -0.03(-4.83%)
Jun 13, 2017 0.5300 0.5400 0.5080 0.5200 1,128,049 +0.00(+0.68%)
Jun 12, 2017 0.5100 0.5300 0.5000 0.5165 644,904 +0.01(+1.27%)
Jun 09, 2017 0.5183 0.5200 0.5000 0.5100 835,140 +0.00(+0.43%)
Jun 08, 2017 0.5233 0.5479 0.4850 0.5078 1,052,392 -0.02(-2.96%)
Jun 07, 2017 0.5000 0.5300 0.4810 0.5233 871,887 +0.03(+6.34%)
Jun 06, 2017 0.5147 0.5166 0.4900 0.4921 806,874 -0.03(-6.37%)
Jun 05, 2017 0.5683 0.5683 0.4750 0.5256 2,057,770 -0.03(-5.28%)
Jun 02, 2017 0.5400 0.5600 0.5199 0.5549 1,979,696 -0.03(-5.42%)
Jun 01, 2017 0.6900 0.6900 0.4010 0.5867 4,594,810 -0.05(-7.46%)
May 31, 2017 0.6397 0.6900 0.6208 0.6340 2,509,868 -0.01(-0.89%)
May 30, 2017 0.6499 0.6581 0.6210 0.6397 993,007 -0.00(-0.08%)
May 26, 2017 0.6300 0.6402 0.6101 0.6402 1,403,559 +0.01(+1.41%)
May 25, 2017 0.6300 0.6499 0.6029 0.6313 1,340,245 +0.01(+0.93%)
May 24, 2017 0.6600 0.6600 0.5713 0.6255 2,129,655 -0.04(-5.34%)
May 23, 2017 0.6600 0.7500 0.6144 0.6608 8,622,575 +0.04(+7.19%)
May 22, 2017 0.5000 0.6499 0.5000 0.6165 7,414,460 +0.13(+25.79%)
May 19, 2017 0.4500 0.4970 0.4400 0.4901 1,462,431 +0.04(+8.91%)
May 18, 2017 0.4400 0.4600 0.4250 0.4500 725,484 +0.01(+3.40%)
May 17, 2017 0.4550 0.4550 0.4052 0.4352 1,157,800 -0.02(-3.40%)
May 16, 2017 0.4800 0.4810 0.4501 0.4505 1,135,993 -0.02(-4.15%)
May 15, 2017 0.4640 0.4950 0.4630 0.4700 927,825 +0.01(+1.29%)
May 12, 2017 0.4650 0.4655 0.4450 0.4640 992,101 +0.00(+0.87%)
May 11, 2017 0.4820 0.4820 0.4538 0.4600 1,430,128 -0.03(-7.07%)
May 10, 2017 0.4625 0.5000 0.4610 0.4950 1,316,965 -0.01(-1.00%)
May 09, 2017 0.4700 0.5000 0.4525 0.5000 1,499,094 -0.01(-1.96%)
May 08, 2017 0.4831 0.5100 0.4400 0.5100 2,379,030 +0.05(+12.09%)
May 05, 2017 0.5380 0.5380 0.4500 0.4550 4,893,466 -0.00(-0.66%)
May 04, 2017 0.5700 0.6200 0.4169 0.4580 11,402,386 -0.39(-46.12%)
May 03, 2017 0.8630 0.8779 0.8099 0.8500 4,826,390 +0.01(+1.19%)
May 02, 2017 0.8300 0.8951 0.8000 0.8400 3,335,955 +0.01(+1.19%)
May 01, 2017 0.8264 0.8500 0.7330 0.8301 3,035,861 +0.00(+0.45%)
Apr 28, 2017 0.7940 0.8970 0.7700 0.8264 3,661,850 -0.01(-1.62%)
Apr 27, 2017 0.7149 0.8400 0.6910 0.8400 3,305,605 +0.14(+20.19%)
Apr 26, 2017 0.7298 0.7328 0.6850 0.6989 3,385,629 -0.06(-7.43%)
Apr 25, 2017 0.8500 0.8700 0.7115 0.7550 2,258,325 -0.08(-10.12%)
Apr 24, 2017 0.7973 0.8792 0.7710 0.8400 3,353,123 +0.04(+5.00%)
Apr 21, 2017 0.7400 0.8150 0.7120 0.8000 2,632,807 +0.07(+9.59%)
Apr 20, 2017 0.7100 0.7380 0.6994 0.7300 1,281,203 +0.04(+5.77%)
Apr 19, 2017 0.7300 0.7349 0.6700 0.6902 1,012,560 -0.05(-6.22%)
Apr 18, 2017 0.7500 0.7798 0.7300 0.7360 1,107,495 -0.01(-1.87%)
Apr 17, 2017 0.7195 0.7500 0.7100 0.7500 1,309,470 +0.05(+7.16%)
Apr 13, 2017 0.6540 0.7179 0.6300 0.6999 927,375 +0.02(+3.69%)
Apr 12, 2017 0.7000 0.7100 0.6529 0.6750 722,253 -0.02(-2.60%)
Apr 11, 2017 0.7147 0.7300 0.6330 0.6930 2,376,846 -0.03(-3.75%)
Apr 10, 2017 0.6500 0.7600 0.6500 0.7200 4,604,933 +0.07(+10.77%)
Apr 07, 2017 0.6000 0.6500 0.5812 0.6500 5,354,988 +0.05(+8.33%)
Apr 06, 2017 0.5400 0.6000 0.5206 0.6000 4,452,431 +0.08(+15.41%)
Apr 05, 2017 0.5180 0.5299 0.5030 0.5199 647,739 +0.01(+2.79%)
Apr 04, 2017 0.5280 0.5280 0.5001 0.5058 565,310 +0.00(+0.42%)
Apr 03, 2017 0.5500 0.5500 0.5021 0.5037 921,437 -0.00(-0.26%)
Mar 31, 2017 0.5200 0.5395 0.5010 0.5050 539,301 -0.01(-0.98%)
Mar 30, 2017 0.5300 0.5305 0.5000 0.5100 916,883 -0.01(-1.92%)
Mar 29, 2017 0.5200 0.5495 0.5100 0.5200 574,700 -0.02(-3.70%)
Mar 28, 2017 0.5380 0.5692 0.5026 0.5400 1,860,985 +0.02(+4.05%)
Mar 27, 2017 0.5000 0.5400 0.4900 0.5190 1,106,694 +0.03(+5.94%)
Mar 24, 2017 0.5400 0.5500 0.4720 0.4899 889,502 -0.06(-10.93%)
Mar 23, 2017 0.5290 0.5600 0.5009 0.5500 1,517,147 +0.05(+10.57%)
Mar 22, 2017 0.4896 0.5200 0.4611 0.4974 743,215 +0.00(+0.77%)
Mar 21, 2017 0.4900 0.5183 0.4751 0.4936 661,775 -0.02(-3.20%)
Mar 20, 2017 0.5488 0.5488 0.4652 0.5099 1,329,373 -0.02(-2.88%)
Mar 17, 2017 0.5700 0.5800 0.5121 0.5250 1,431,019 -0.03(-5.05%)
Mar 16, 2017 0.5600 0.6100 0.5240 0.5529 6,549,475 +0.01(+2.39%)
Mar 15, 2017 0.4800 0.5700 0.4651 0.5400 4,706,620 +0.07(+13.68%)
Mar 14, 2017 0.4700 0.4800 0.4600 0.4750 391,387 -0.00(-0.02%)
Mar 13, 2017 0.4600 0.5100 0.4401 0.4751 1,949,469 +0.04(+7.98%)
Mar 10, 2017 0.4600 0.4600 0.4400 0.4400 381,754 -0.01(-2.22%)
Mar 09, 2017 0.4683 0.4700 0.4400 0.4500 641,464 -0.01(-2.17%)
Mar 08, 2017 0.4502 0.4780 0.4500 0.4600 374,978 +0.01(+2.22%)
Mar 07, 2017 0.4600 0.4699 0.4500 0.4500 688,572 -0.02(-4.26%)
Mar 06, 2017 0.4800 0.4850 0.4600 0.4700 519,892 +0.00(+0.00%)
Mar 03, 2017 0.4790 0.5000 0.4580 0.4700 1,120,875 -0.01(-1.67%)
Mar 02, 2017 0.4700 0.4790 0.4601 0.4780 436,262 +0.02(+3.53%)
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.