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 (%)
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%)
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.