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%)
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.