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 (%)
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%)
Nov 02, 2015 1.120 1.150 1.020 1.060 10,933 -0.01(-0.93%)
Oct 30, 2015 1.080 1.120 1.070 1.070 9,700 -0.08(-6.96%)
Oct 29, 2015 1.050 1.370 1.000 1.150 129,774 +0.10(+9.51%)
Oct 28, 2015 1.118 1.155 1.050 1.050 13,269 -0.05(-4.54%)
Oct 27, 2015 1.040 1.135 1.040 1.100 32,783 +0.05(+4.76%)
Oct 26, 2015 1.090 1.097 1.010 1.050 13,003 +0.01(+0.96%)
Oct 23, 2015 1.010 1.160 1.010 1.040 29,158 -0.01(-0.95%)
Oct 22, 2015 1.100 1.116 1.000 1.050 10,493 -0.05(-4.55%)
Oct 21, 2015 1.160 1.200 1.100 1.100 16,184 -0.05(-4.35%)
Oct 20, 2015 1.260 1.260 1.150 1.150 15,901 -0.06(-4.96%)
Oct 19, 2015 1.170 1.220 1.170 1.210 20,565 -0.01(-0.82%)
Oct 16, 2015 1.160 1.650 1.160 1.220 85,432 +0.01(+0.83%)
Oct 15, 2015 1.250 1.290 1.180 1.210 19,574 +0.05(+4.31%)
Oct 14, 2015 1.300 1.360 1.160 1.160 28,248 -0.09(-7.20%)
Oct 13, 2015 1.300 1.300 1.160 1.250 6,008 +0.05(+3.89%)
Oct 12, 2015 1.180 1.236 1.160 1.203 6,533 +0.01(+1.11%)
Oct 09, 2015 1.290 1.300 1.180 1.190 26,115 -0.01(-0.83%)
Oct 08, 2015 1.350 1.350 1.080 1.200 95,846 -0.08(-6.25%)
Oct 07, 2015 1.270 1.320 1.240 1.280 40,835 +0.06(+4.92%)
Oct 06, 2015 1.180 1.222 1.180 1.220 39,768 +0.06(+5.17%)
Oct 05, 2015 1.190 1.239 1.130 1.160 18,640 +0.03(+2.65%)
Oct 02, 2015 1.091 1.160 1.080 1.130 35,592 +0.04(+3.33%)
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.