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 (%)
May 18, 2020 0.5100 0.5100 0.5100 0 -0.05(-9.49%)
May 15, 2020 0.5000 0.6489 0.5000 0.5635 4,562,600 -0.02(-2.68%)
May 14, 2020 0.7400 0.8700 0.5500 0.5790 24,839,298 +0.10(+20.62%)
May 13, 2020 0.5000 0.5400 0.4000 0.4800 6,387,214 -0.04(-7.69%)
May 12, 2020 0.5400 0.5600 0.4000 0.5200 5,556,493 -0.04(-7.14%)
May 11, 2020 0.5000 0.6300 0.5000 0.5600 14,293,312 +0.09(+19.00%)
May 08, 2020 0.4115 0.5150 0.3812 0.4706 6,092,900 +0.07(+17.65%)
May 07, 2020 0.3400 0.4200 0.3300 0.4000 2,815,887 +0.04(+11.14%)
May 06, 2020 0.3836 0.3990 0.3250 0.3599 3,362,900 -0.07(-16.30%)
May 05, 2020 0.3172 0.5690 0.3084 0.4300 19,947,620 +0.12(+39.43%)
May 04, 2020 0.3097 0.3100 0.3000 0.3084 278,368 -0.01(-1.94%)
May 01, 2020 0.3200 0.3275 0.2800 0.3145 621,700 -0.01(-4.03%)
Apr 30, 2020 0.3200 0.3350 0.3055 0.3277 662,518 -0.00(-0.70%)
Apr 29, 2020 0.3300 0.3300 0.3100 0.3300 585,911 -0.00(-0.66%)
Apr 28, 2020 0.3350 0.3350 0.3160 0.3322 850,358 -0.02(-5.09%)
Apr 27, 2020 0.3300 0.3900 0.3100 0.3500 1,804,747 +0.04(+12.90%)
Apr 24, 2020 0.3000 0.3100 0.3000 0.3100 346,100 +0.00(+0.16%)
Apr 23, 2020 0.3097 0.3150 0.2953 0.3095 663,976 +0.00(+0.23%)
Apr 22, 2020 0.3019 0.3097 0.2911 0.3088 486,643 +0.02(+5.36%)
Apr 21, 2020 0.2998 0.3150 0.2850 0.2931 985,270 +0.01(+2.81%)
Apr 20, 2020 0.3100 0.3150 0.2850 0.2851 1,102,653 -0.01(-3.36%)
Apr 17, 2020 0.2946 0.3400 0.2800 0.2950 2,678,800 +0.01(+3.15%)
Apr 16, 2020 0.3200 0.3200 0.2810 0.2860 605,711 -0.02(-6.17%)
Apr 15, 2020 0.3100 0.3195 0.2980 0.3048 1,167,012 +0.00(+0.96%)
Apr 14, 2020 0.2966 0.3099 0.2810 0.3019 730,424 +0.01(+4.83%)
Apr 13, 2020 0.3100 0.3100 0.2801 0.2880 611,134 +0.01(+3.00%)
Apr 09, 2020 0.2800 0.2870 0.2716 0.2796 497,500 -0.00(-0.14%)
Apr 08, 2020 0.3000 0.3000 0.2800 0.2800 595,219 -0.00(-0.32%)
Apr 07, 2020 0.3100 0.3100 0.2710 0.2809 853,860 +0.02(+7.01%)
Apr 06, 2020 0.2765 0.2786 0.2552 0.2625 934,741 -0.01(-2.20%)
Apr 03, 2020 0.2750 0.2900 0.2650 0.2684 385,000 -0.01(-2.75%)
Apr 02, 2020 0.2800 0.2899 0.2700 0.2760 436,315 +0.00(+0.00%)
Apr 01, 2020 0.3000 0.3050 0.2700 0.2760 480,894 -0.03(-9.57%)
Mar 31, 2020 0.3100 0.3280 0.2900 0.3052 850,116 +0.01(+3.14%)
Mar 30, 2020 0.2898 0.3100 0.2898 0.2959 588,492 +0.01(+3.82%)
Mar 27, 2020 0.2719 0.2850 0.2700 0.2850 454,400 +0.01(+4.32%)
Mar 26, 2020 0.2750 0.2856 0.2700 0.2732 638,157 -0.01(-3.46%)
Mar 25, 2020 0.3255 0.3255 0.2700 0.2830 585,702 -0.01(-3.90%)
Mar 24, 2020 0.3100 0.3394 0.2939 0.2945 664,293 -0.02(-5.00%)
Mar 23, 2020 0.2835 0.3150 0.2700 0.3100 626,613 +0.03(+10.67%)
Mar 20, 2020 0.2856 0.2899 0.2700 0.2801 387,700 +0.01(+2.98%)
Mar 19, 2020 0.2640 0.2800 0.2623 0.2720 293,621 +0.01(+3.30%)
Mar 18, 2020 0.2732 0.2800 0.2520 0.2633 445,388 -0.02(-7.29%)
Mar 17, 2020 0.2891 0.2891 0.2500 0.2840 455,996 +0.01(+1.94%)
Mar 16, 2020 0.2992 0.2995 0.2600 0.2786 384,347 -0.01(-3.60%)
Mar 13, 2020 0.3035 0.3090 0.2700 0.2890 658,100 -0.00(-0.31%)
Mar 12, 2020 0.3380 0.3400 0.2800 0.2899 727,747 -0.08(-20.58%)
Mar 11, 2020 0.3889 0.3980 0.3550 0.3650 375,592 -0.01(-1.35%)
Mar 10, 2020 0.3900 0.4000 0.3600 0.3700 428,502 -0.00(-0.08%)
Mar 09, 2020 0.3600 0.3890 0.3400 0.3703 615,811 -0.06(-14.89%)
Mar 06, 2020 0.4600 0.4600 0.4200 0.4351 604,500 -0.01(-3.31%)
Mar 05, 2020 0.4500 0.4900 0.4100 0.4500 991,474 +0.03(+7.14%)
Mar 04, 2020 0.4600 0.4700 0.3800 0.4200 1,594,527 -0.03(-6.35%)
Mar 03, 2020 0.5200 0.5500 0.4090 0.4485 3,613,937 -0.20(-31.00%)
Mar 02, 2020 0.3900 0.7300 0.3900 0.6500 6,508,607 +0.29(+78.38%)
Feb 28, 2020 0.3631 0.3899 0.3550 0.3644 863,800 +0.00(+1.25%)
Feb 27, 2020 0.3810 0.3850 0.3500 0.3599 860,988 -0.02(-5.29%)
Feb 26, 2020 0.4300 0.4300 0.3800 0.3800 821,098 -0.05(-11.63%)
Feb 25, 2020 0.3800 0.4500 0.3700 0.4300 2,460,887 +0.06(+14.97%)
Feb 24, 2020 0.3800 0.3810 0.3643 0.3740 302,440 -0.01(-2.43%)
Feb 21, 2020 0.3728 0.3833 0.3611 0.3833 668,900 +0.00(+0.87%)
Feb 20, 2020 0.3900 0.3900 0.3600 0.3800 679,401 +0.00(+1.12%)
Feb 19, 2020 0.3800 0.3900 0.3662 0.3758 370,990 -0.01(-3.64%)
Feb 18, 2020 0.3963 0.4000 0.3851 0.3900 400,982 -0.01(-3.44%)
Feb 14, 2020 0.3874 0.4039 0.3690 0.4039 970,500 +0.04(+10.29%)
Feb 13, 2020 0.3768 0.3799 0.3600 0.3662 527,657 -0.00(-1.03%)
Feb 12, 2020 0.3900 0.3900 0.3700 0.3700 762,510 -0.01(-2.63%)
Feb 11, 2020 0.3900 0.4200 0.3800 0.3800 1,040,421 -0.01(-2.19%)
Feb 10, 2020 0.4130 0.4150 0.3808 0.3885 971,831 -0.02(-5.24%)
Feb 07, 2020 0.4129 0.4249 0.4046 0.4100 625,400 +0.00(+0.61%)
Feb 06, 2020 0.4280 0.4280 0.4030 0.4075 744,524 -0.02(-4.75%)
Feb 05, 2020 0.4140 0.4650 0.4100 0.4278 1,611,605 +0.01(+3.01%)
Feb 04, 2020 0.4200 0.4300 0.4046 0.4153 1,574,938 +0.00(+1.07%)
Feb 03, 2020 0.4628 0.4628 0.4000 0.4109 1,782,462 -0.04(-8.18%)
Jan 31, 2020 0.5000 0.5250 0.4220 0.4475 1,617,100 -0.03(-5.93%)
Jan 30, 2020 0.5100 0.5172 0.4300 0.4757 5,014,663 -0.10(-17.98%)
Jan 29, 2020 0.6900 0.7100 0.5000 0.5800 4,806,362 -0.20(-25.64%)
Jan 28, 2020 0.8100 0.8100 0.6700 0.7800 4,128,810 -0.09(-10.34%)
Jan 27, 2020 0.9500 1.050 0.8500 0.8700 6,111,774 +0.04(+4.82%)
Jan 24, 2020 0.6500 0.9450 0.6400 0.8300 10,179,600 +0.20(+32.40%)
Jan 23, 2020 0.6300 0.6400 0.5800 0.6269 1,322,373 +0.05(+8.09%)
Jan 22, 2020 0.7400 0.7600 0.5600 0.5800 3,962,615 -0.17(-22.67%)
Jan 21, 2020 0.4700 0.8200 0.4700 0.7500 8,353,616 +0.28(+59.57%)
Jan 17, 2020 0.4900 0.4965 0.4686 0.4700 456,200 -0.01(-2.31%)
Jan 16, 2020 0.4700 0.4948 0.4700 0.4811 371,612 +0.00(+0.23%)
Jan 15, 2020 0.4900 0.5000 0.4700 0.4800 834,397 +0.01(+2.13%)
Jan 14, 2020 0.4300 0.4700 0.4300 0.4700 721,992 +0.03(+6.82%)
Jan 13, 2020 0.4400 0.4500 0.4300 0.4400 417,891 +0.00(+0.43%)
Jan 10, 2020 0.4400 0.4500 0.4210 0.4381 458,100 +0.01(+1.60%)
Jan 09, 2020 0.4406 0.4600 0.4300 0.4312 291,173 -0.00(-1.10%)
Jan 08, 2020 0.4500 0.4600 0.4360 0.4360 403,777 -0.01(-3.13%)
Jan 07, 2020 0.4698 0.4800 0.4500 0.4501 600,846 -0.02(-4.23%)
Jan 06, 2020 0.4900 0.5000 0.4500 0.4700 721,636 +0.01(+1.29%)
Jan 03, 2020 0.4900 0.5000 0.4400 0.4640 1,126,300 +0.00(+0.87%)
Jan 02, 2020 0.4300 0.4800 0.4000 0.4600 894,114 +0.04(+8.49%)
Dec 31, 2019 0.4014 0.4880 0.4000 0.4240 1,234,800 +0.03(+8.72%)
Dec 30, 2019 0.4000 0.4200 0.3600 0.3900 1,141,928 +0.01(+2.63%)
Dec 27, 2019 0.3727 0.4050 0.3600 0.3800 879,300 +0.02(+5.94%)
Dec 26, 2019 0.3700 0.3800 0.3475 0.3587 240,579 -0.01(-2.82%)
Dec 24, 2019 0.3750 0.3899 0.3658 0.3691 155,200 -0.01(-2.77%)
Dec 23, 2019 0.3550 0.3900 0.3419 0.3796 525,649 +0.02(+6.39%)
Dec 20, 2019 0.3400 0.3655 0.3400 0.3568 313,900 +0.00(+0.11%)
Dec 19, 2019 0.3701 0.3730 0.3500 0.3564 233,023 -0.01(-1.55%)
Dec 18, 2019 0.3600 0.3725 0.3600 0.3620 217,825 -0.00(-0.88%)
Dec 17, 2019 0.3700 0.3899 0.3600 0.3652 380,930 -0.02(-4.35%)
Dec 16, 2019 0.3900 0.4000 0.3800 0.3818 267,420 -0.00(-0.57%)
Dec 13, 2019 0.3890 0.3900 0.3600 0.3840 341,100 +0.01(+2.10%)
Dec 12, 2019 0.3715 0.4000 0.3622 0.3761 549,347 -0.01(-2.34%)
Dec 11, 2019 0.3875 0.4200 0.3600 0.3851 1,544,376 +0.05(+14.48%)
Dec 10, 2019 0.3500 0.3800 0.3250 0.3364 947,426 -0.03(-9.08%)
Dec 09, 2019 0.4100 0.4200 0.3600 0.3700 571,631 -0.02(-4.19%)
Dec 06, 2019 0.4100 0.4100 0.3400 0.3862 1,233,400 -0.03(-8.05%)
Dec 05, 2019 0.4000 0.4300 0.3700 0.4200 2,344,122 +0.05(+14.72%)
Dec 04, 2019 0.3300 0.3850 0.3200 0.3661 1,031,269 +0.05(+14.37%)
Dec 03, 2019 0.3150 0.3413 0.3000 0.3201 463,977 +0.01(+4.13%)
Dec 02, 2019 0.3007 0.3100 0.2864 0.3074 336,171 +0.02(+7.18%)
Nov 29, 2019 0.3045 0.3045 0.2800 0.2868 165,200 +0.00(+0.70%)
Nov 27, 2019 0.3000 0.3000 0.2830 0.2848 137,300 +0.01(+2.45%)
Nov 26, 2019 0.2919 0.2919 0.2750 0.2780 128,181 -0.00(-0.71%)
Nov 25, 2019 0.2800 0.2900 0.2800 0.2800 375,990 +0.01(+1.86%)
Nov 22, 2019 0.3019 0.3019 0.2700 0.2749 220,400 -0.01(-4.02%)
Nov 21, 2019 0.2781 0.3099 0.2581 0.2864 936,728 +0.03(+10.49%)
Nov 20, 2019 0.2710 0.2710 0.2580 0.2592 138,901 -0.01(-2.92%)
Nov 19, 2019 0.2600 0.2743 0.2600 0.2670 120,868 +0.01(+2.69%)
Nov 18, 2019 0.2700 0.2800 0.2600 0.2600 209,145 -0.01(-2.62%)
Nov 15, 2019 0.2740 0.2740 0.2580 0.2670 195,400 +0.00(+1.14%)
Nov 14, 2019 0.2700 0.2700 0.2600 0.2640 120,892 -0.01(-2.22%)
Nov 13, 2019 0.2600 0.2750 0.2584 0.2700 187,161 +0.01(+3.25%)
Nov 12, 2019 0.2759 0.2759 0.2580 0.2615 269,681 -0.02(-6.61%)
Nov 11, 2019 0.2800 0.2830 0.2688 0.2800 155,226 +0.00(+0.86%)
Nov 08, 2019 0.2800 0.2875 0.2650 0.2776 134,000 -0.00(-0.86%)
Nov 07, 2019 0.2800 0.2900 0.2800 0.2800 189,433 -0.01(-3.45%)
Nov 06, 2019 0.2900 0.2959 0.2801 0.2900 204,078 -0.01(-2.03%)
Nov 05, 2019 0.2990 0.2990 0.2885 0.2960 117,338 -0.00(-1.00%)
Nov 04, 2019 0.3000 0.3002 0.2920 0.2990 145,878 +0.00(+0.50%)
Nov 01, 2019 0.2870 0.2978 0.2870 0.2975 146,700 +0.01(+3.66%)
Oct 31, 2019 0.2860 0.2965 0.2860 0.2870 172,840 +0.00(+0.67%)
Oct 30, 2019 0.2950 0.2950 0.2800 0.2851 192,547 -0.01(-2.23%)
Oct 29, 2019 0.3000 0.3020 0.2862 0.2916 314,917 -0.01(-3.44%)
Oct 28, 2019 0.3087 0.3096 0.3020 0.3020 184,398 -0.01(-2.14%)
Oct 25, 2019 0.3200 0.3200 0.3000 0.3086 149,200 +0.00(+1.48%)
Oct 24, 2019 0.3100 0.3235 0.3000 0.3041 207,961 -0.01(-1.90%)
Oct 23, 2019 0.3300 0.3300 0.3000 0.3100 433,328 -0.02(-6.06%)
Oct 22, 2019 0.3400 0.3400 0.3300 0.3300 176,020 -0.00(-0.33%)
Oct 21, 2019 0.3570 0.3570 0.3250 0.3311 238,360 -0.01(-2.50%)
Oct 18, 2019 0.3302 0.4100 0.3302 0.3396 1,634,600 +0.01(+2.91%)
Oct 17, 2019 0.3500 0.3500 0.3300 0.3300 183,092 -0.00(-1.14%)
Oct 16, 2019 0.3500 0.3500 0.3250 0.3338 126,075 +0.00(+1.09%)
Oct 15, 2019 0.3477 0.3490 0.3300 0.3302 99,958 -0.01(-2.22%)
Oct 14, 2019 0.3500 0.3550 0.3300 0.3377 179,639 -0.01(-1.92%)
Oct 11, 2019 0.3400 0.3590 0.3400 0.3443 89,900 +0.01(+2.44%)
Oct 10, 2019 0.3497 0.3500 0.3300 0.3361 201,539 -0.01(-2.01%)
Oct 09, 2019 0.3250 0.3600 0.3130 0.3430 388,344 +0.02(+5.41%)
Oct 08, 2019 0.3434 0.3446 0.3200 0.3254 251,470 -0.01(-2.40%)
Oct 07, 2019 0.3400 0.3400 0.3260 0.3334 133,779 +0.00(+0.45%)
Oct 04, 2019 0.3282 0.3400 0.3210 0.3319 155,700 -0.00(-0.93%)
Oct 03, 2019 0.3250 0.3400 0.3210 0.3350 161,950 +0.01(+2.67%)
Oct 02, 2019 0.3440 0.3440 0.3210 0.3263 330,403 -0.02(-5.48%)
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.