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 (%)
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%)
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%)
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.