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, 2016 0.2900 0.3500 0.2601 0.3100 1,356,384 +0.03(+12.73%)
Nov 29, 2016 0.2800 0.2800 0.2600 0.2750 205,621 +0.00(+1.81%)
Nov 28, 2016 0.2700 0.2750 0.2600 0.2701 276,439 -0.00(-1.42%)
Nov 25, 2016 0.2701 0.2748 0.2600 0.2740 808,549 +0.01(+4.62%)
Nov 23, 2016 0.2619 0.2619 0.2619 0 -0.04(-12.58%)
Nov 22, 2016 0.2839 0.3400 0.2500 0.2996 3,368,206 -0.05(-15.13%)
Nov 21, 2016 0.2900 0.3700 0.2700 0.3530 471,709 +0.08(+30.31%)
Nov 18, 2016 0.2900 0.2900 0.2500 0.2709 187,795 -0.01(-3.25%)
Nov 17, 2016 0.2500 0.2900 0.2500 0.2800 320,086 +0.04(+16.42%)
Nov 16, 2016 0.2499 0.2597 0.2150 0.2405 576,253 +0.00(+0.25%)
Nov 15, 2016 0.2100 0.2399 0.1905 0.2399 431,467 +0.04(+19.95%)
Nov 14, 2016 0.2215 0.2599 0.1883 0.2000 227,103 -0.02(-9.38%)
Nov 11, 2016 0.2107 0.2468 0.2107 0.2207 111,185 +0.01(+4.75%)
Nov 10, 2016 0.2100 0.2200 0.2000 0.2107 169,032 +0.01(+5.09%)
Nov 09, 2016 0.2700 0.2800 0.1883 0.2005 422,170 -0.07(-25.74%)
Nov 08, 2016 0.2780 0.2850 0.2700 0.2700 40,908 -0.01(-2.70%)
Nov 07, 2016 0.2900 0.2900 0.2775 0.2775 134,361 -0.00(-1.35%)
Nov 04, 2016 0.3000 0.3100 0.2813 0.2813 38,365 -0.03(-9.26%)
Nov 03, 2016 0.3000 0.3100 0.2900 0.3100 98,077 +0.02(+6.90%)
Nov 02, 2016 0.3100 0.3100 0.2900 0.2900 51,053 +0.00(+0.00%)
Nov 01, 2016 0.3100 0.3145 0.2900 0.2900 94,164 -0.02(-7.38%)
Oct 31, 2016 0.2750 0.3349 0.2700 0.3131 468,206 +0.04(+14.81%)
Oct 28, 2016 0.2788 0.3150 0.2700 0.2727 156,840 -0.00(-0.80%)
Oct 27, 2016 0.2708 0.2785 0.2700 0.2749 161,021 -0.00(-0.04%)
Oct 26, 2016 0.3900 0.3900 0.2699 0.2750 523,047 -0.01(-1.79%)
Oct 25, 2016 0.2800 0.2900 0.2651 0.2800 136,739 +0.00(+0.00%)
Oct 24, 2016 0.2760 0.2850 0.2710 0.2800 133,452 +0.00(+0.21%)
Oct 21, 2016 0.2900 0.3100 0.2710 0.2794 129,169 -0.01(-4.80%)
Oct 20, 2016 0.3200 0.3200 0.2900 0.2935 220,022 -0.03(-10.44%)
Oct 19, 2016 0.3327 0.3400 0.3200 0.3277 88,071 -0.00(-1.47%)
Oct 18, 2016 0.3570 0.3570 0.3301 0.3326 35,759 -0.01(-2.18%)
Oct 17, 2016 0.3700 0.3700 0.3301 0.3400 54,728 +0.00(+0.00%)
Oct 14, 2016 0.3600 0.3850 0.3400 0.3400 194,626 -0.01(-2.55%)
Oct 13, 2016 0.3563 0.3849 0.3200 0.3489 184,155 -0.01(-2.08%)
Oct 12, 2016 0.3700 0.3850 0.3557 0.3563 100,324 -0.02(-6.19%)
Oct 11, 2016 0.3800 0.3998 0.3605 0.3798 112,685 -0.00(-0.05%)
Oct 10, 2016 0.4000 0.4000 0.3725 0.3800 207,663 -0.03(-6.82%)
Oct 07, 2016 0.4100 0.4300 0.3863 0.4078 139,283 -0.01(-2.81%)
Oct 06, 2016 0.4800 0.4900 0.4145 0.4196 169,547 -0.01(-2.42%)
Oct 05, 2016 0.4450 0.4700 0.4101 0.4300 324,444 -0.02(-4.44%)
Oct 04, 2016 0.5800 0.5800 0.4333 0.4500 297,550 -0.11(-19.21%)
Oct 03, 2016 0.5985 0.6000 0.5500 0.5570 120,121 +0.00(+0.36%)
Sep 30, 2016 0.6000 0.6000 0.5510 0.5550 148,528 -0.07(-11.90%)
Sep 29, 2016 0.6000 0.6400 0.5930 0.6300 87,302 +0.03(+5.00%)
Sep 28, 2016 0.6199 0.6575 0.5900 0.6000 184,693 -0.02(-3.23%)
Sep 27, 2016 0.6025 0.6600 0.6020 0.6200 78,076 -0.01(-1.59%)
Sep 26, 2016 0.6800 0.6800 0.6020 0.6300 194,749 -0.08(-11.27%)
Sep 23, 2016 0.6998 0.7200 0.6498 0.7100 25,567 +0.03(+4.41%)
Sep 22, 2016 0.7000 0.7000 0.6722 0.6800 33,131 -0.02(-2.86%)
Sep 21, 2016 0.7300 0.7300 0.6885 0.7000 20,771 +0.01(+1.45%)
Sep 20, 2016 0.7000 0.7000 0.6600 0.6900 32,966 -0.01(-1.43%)
Sep 19, 2016 0.7027 0.7600 0.6801 0.7000 11,528 +0.05(+7.58%)
Sep 16, 2016 0.6900 0.7100 0.6501 0.6507 67,562 -0.04(-5.74%)
Sep 15, 2016 0.7600 0.7600 0.6900 0.6903 34,009 -0.06(-7.96%)
Sep 14, 2016 0.7700 0.7994 0.7100 0.7500 128,239 +0.08(+11.94%)
Sep 13, 2016 0.7500 0.7500 0.6325 0.6700 391,409 -0.05(-7.59%)
Sep 12, 2016 0.8000 0.8110 0.7000 0.7250 147,465 +0.01(+0.69%)
Sep 09, 2016 0.7399 0.7402 0.7100 0.7200 43,321 -0.02(-2.70%)
Sep 08, 2016 0.7100 0.7600 0.7050 0.7400 62,360 +0.00(+0.00%)
Sep 07, 2016 0.7700 0.7999 0.7035 0.7400 79,581 -0.04(-4.77%)
Sep 06, 2016 0.7500 0.8390 0.7086 0.7771 261,900 +0.04(+5.01%)
Sep 02, 2016 0.7250 0.7400 0.7400 0.7400 20,400 +0.02(+2.78%)
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.