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 (%)
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%)
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.