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 (%)
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%)
Jul 03, 2017 0.4900 0.5000 0.4800 0.4900 177,510 +0.01(+2.30%)
Jun 30, 2017 0.4700 0.4880 0.4602 0.4790 490,408 +0.01(+1.91%)
Jun 29, 2017 0.4600 0.4700 0.4500 0.4700 521,716 +0.02(+4.44%)
Jun 28, 2017 0.4500 0.4550 0.4402 0.4500 385,231 +0.00(+0.00%)
Jun 27, 2017 0.4408 0.4500 0.4300 0.4500 692,996 +0.01(+1.40%)
Jun 26, 2017 0.4550 0.4550 0.4350 0.4438 356,229 -0.01(-1.38%)
Jun 23, 2017 0.4700 0.4700 0.4321 0.4500 537,071 -0.01(-1.96%)
Jun 22, 2017 0.4200 0.4650 0.4180 0.4590 1,149,685 +0.03(+7.70%)
Jun 21, 2017 0.4200 0.4500 0.4160 0.4262 676,862 -0.02(-4.01%)
Jun 20, 2017 0.4650 0.4650 0.4000 0.4440 1,687,890 -0.03(-5.53%)
Jun 19, 2017 0.4700 0.4796 0.4500 0.4700 925,125 -0.00(-0.17%)
Jun 16, 2017 0.4901 0.4934 0.4528 0.4708 1,112,150 -0.01(-1.94%)
Jun 15, 2017 0.4800 0.4939 0.4701 0.4801 685,967 -0.01(-2.99%)
Jun 14, 2017 0.5000 0.5000 0.4702 0.4949 1,031,117 -0.03(-4.83%)
Jun 13, 2017 0.5300 0.5400 0.5080 0.5200 1,128,049 +0.00(+0.68%)
Jun 12, 2017 0.5100 0.5300 0.5000 0.5165 644,904 +0.01(+1.27%)
Jun 09, 2017 0.5183 0.5200 0.5000 0.5100 835,140 +0.00(+0.43%)
Jun 08, 2017 0.5233 0.5479 0.4850 0.5078 1,052,392 -0.02(-2.96%)
Jun 07, 2017 0.5000 0.5300 0.4810 0.5233 871,887 +0.03(+6.34%)
Jun 06, 2017 0.5147 0.5166 0.4900 0.4921 806,874 -0.03(-6.37%)
Jun 05, 2017 0.5683 0.5683 0.4750 0.5256 2,057,770 -0.03(-5.28%)
Jun 02, 2017 0.5400 0.5600 0.5199 0.5549 1,979,696 -0.03(-5.42%)
Jun 01, 2017 0.6900 0.6900 0.4010 0.5867 4,594,810 -0.05(-7.46%)
May 31, 2017 0.6397 0.6900 0.6208 0.6340 2,509,868 -0.01(-0.89%)
May 30, 2017 0.6499 0.6581 0.6210 0.6397 993,007 -0.00(-0.08%)
May 26, 2017 0.6300 0.6402 0.6101 0.6402 1,403,559 +0.01(+1.41%)
May 25, 2017 0.6300 0.6499 0.6029 0.6313 1,340,245 +0.01(+0.93%)
May 24, 2017 0.6600 0.6600 0.5713 0.6255 2,129,655 -0.04(-5.34%)
May 23, 2017 0.6600 0.7500 0.6144 0.6608 8,622,575 +0.04(+7.19%)
May 22, 2017 0.5000 0.6499 0.5000 0.6165 7,414,460 +0.13(+25.79%)
May 19, 2017 0.4500 0.4970 0.4400 0.4901 1,462,431 +0.04(+8.91%)
May 18, 2017 0.4400 0.4600 0.4250 0.4500 725,484 +0.01(+3.40%)
May 17, 2017 0.4550 0.4550 0.4052 0.4352 1,157,800 -0.02(-3.40%)
May 16, 2017 0.4800 0.4810 0.4501 0.4505 1,135,993 -0.02(-4.15%)
May 15, 2017 0.4640 0.4950 0.4630 0.4700 927,825 +0.01(+1.29%)
May 12, 2017 0.4650 0.4655 0.4450 0.4640 992,101 +0.00(+0.87%)
May 11, 2017 0.4820 0.4820 0.4538 0.4600 1,430,128 -0.03(-7.07%)
May 10, 2017 0.4625 0.5000 0.4610 0.4950 1,316,965 -0.01(-1.00%)
May 09, 2017 0.4700 0.5000 0.4525 0.5000 1,499,094 -0.01(-1.96%)
May 08, 2017 0.4831 0.5100 0.4400 0.5100 2,379,030 +0.05(+12.09%)
May 05, 2017 0.5380 0.5380 0.4500 0.4550 4,893,466 -0.00(-0.66%)
May 04, 2017 0.5700 0.6200 0.4169 0.4580 11,402,386 -0.39(-46.12%)
May 03, 2017 0.8630 0.8779 0.8099 0.8500 4,826,390 +0.01(+1.19%)
May 02, 2017 0.8300 0.8951 0.8000 0.8400 3,335,955 +0.01(+1.19%)
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.