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, 2018 0.1700 0.1700 0.1600 0.1600 1,607,700 -0.01(-5.88%)
Nov 29, 2018 0.1700 0.1700 0.1700 0.1700 1,596,744 +0.00(+0.00%)
Nov 28, 2018 0.1700 0.1700 0.1700 0.1700 1,644,065 +0.00(+1.49%)
Nov 27, 2018 0.1700 0.1733 0.1651 0.1675 1,926,956 -0.00(-1.76%)
Nov 26, 2018 0.1749 0.1760 0.1650 0.1705 2,282,772 +0.00(+0.89%)
Nov 23, 2018 0.1680 0.1700 0.1650 0.1690 876,600 +0.00(+2.42%)
Nov 21, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.61%)
Nov 20, 2018 0.1630 0.1690 0.1620 0.1640 1,205,041 -0.00(-2.50%)
Nov 19, 2018 0.1775 0.1775 0.1601 0.1682 1,830,911 -0.00(-1.06%)
Nov 16, 2018 0.1800 0.1800 0.1700 0.1700 1,242,500 -0.01(-4.23%)
Nov 15, 2018 0.1800 0.1830 0.1750 0.1775 1,259,543 -0.00(-0.84%)
Nov 14, 2018 0.1850 0.1850 0.1789 0.1790 2,361,967 -0.00(-0.56%)
Nov 13, 2018 0.1870 0.1870 0.1781 0.1800 2,534,480 +0.00(+0.00%)
Nov 12, 2018 0.1900 0.1900 0.1800 0.1800 2,860,673 +0.00(+0.00%)
Nov 09, 2018 0.1800 0.1900 0.1800 0.1800 2,775,100 -0.00(-1.42%)
Nov 08, 2018 0.1840 0.1880 0.1770 0.1826 2,599,138 +0.00(+2.58%)
Nov 07, 2018 0.1842 0.1900 0.1750 0.1780 3,384,392 -0.00(-2.36%)
Nov 06, 2018 0.1880 0.1920 0.1800 0.1823 3,688,413 +0.00(+1.28%)
Nov 05, 2018 0.1650 0.1850 0.1650 0.1800 4,416,990 +0.01(+9.09%)
Nov 02, 2018 0.1690 0.1730 0.1650 0.1650 3,072,500 -0.01(-2.94%)
Nov 01, 2018 0.1700 0.1700 0.1600 0.1700 2,321,650 +0.00(+0.71%)
Oct 31, 2018 0.1700 0.1700 0.1600 0.1688 1,331,469 +0.00(+2.24%)
Oct 30, 2018 0.1658 0.1685 0.1644 0.1651 1,466,942 +0.00(+0.06%)
Oct 29, 2018 0.1740 0.1740 0.1650 0.1650 1,809,248 -0.00(-1.79%)
Oct 26, 2018 0.1720 0.1740 0.1650 0.1680 2,088,900 -0.00(-2.61%)
Oct 25, 2018 0.1725 0.1760 0.1700 0.1725 2,150,191 -0.00(-0.23%)
Oct 24, 2018 0.1839 0.1842 0.1720 0.1729 3,002,518 -0.00(-1.14%)
Oct 23, 2018 0.1795 0.1795 0.1700 0.1749 3,023,466 -0.00(-0.06%)
Oct 22, 2018 0.1825 0.1850 0.1750 0.1750 3,364,454 -0.01(-2.78%)
Oct 19, 2018 0.1900 0.1900 0.1800 0.1800 2,180,500 -0.01(-4.26%)
Oct 18, 2018 0.1885 0.1885 0.1825 0.1880 2,392,911 -0.00(-1.05%)
Oct 17, 2018 0.1900 0.1900 0.1800 0.1900 2,722,739 +0.01(+4.11%)
Oct 16, 2018 0.1850 0.1900 0.1809 0.1825 2,941,097 -0.00(-2.14%)
Oct 15, 2018 0.1950 0.1950 0.1850 0.1865 2,629,432 +0.00(+0.27%)
Oct 12, 2018 0.1950 0.1950 0.1850 0.1860 2,364,200 +0.00(+0.54%)
Oct 11, 2018 0.1989 0.1989 0.1850 0.1850 2,628,115 +0.00(+0.00%)
Oct 10, 2018 0.1900 0.2000 0.1810 0.1850 4,086,784 +0.01(+3.41%)
Oct 09, 2018 0.1815 0.1885 0.1768 0.1789 2,838,613 -0.00(-2.56%)
Oct 08, 2018 0.1950 0.1950 0.1811 0.1836 2,192,710 -0.00(-2.34%)
Oct 05, 2018 0.1990 0.1990 0.1850 0.1880 2,230,300 -0.00(-1.21%)
Oct 04, 2018 0.2000 0.2000 0.1860 0.1903 2,395,363 -0.01(-2.66%)
Oct 03, 2018 0.1900 0.2000 0.1900 0.1955 3,543,837 +0.00(+2.41%)
Oct 02, 2018 0.1872 0.2030 0.1840 0.1909 5,221,969 +0.01(+3.36%)
Oct 01, 2018 0.1900 0.1910 0.1800 0.1847 4,685,416 -0.01(-2.79%)
Sep 28, 2018 0.2100 0.2100 0.1900 0.1900 6,662,600 -0.02(-9.91%)
Sep 27, 2018 0.2144 0.2145 0.2100 0.2109 2,337,053 +0.00(+0.43%)
Sep 26, 2018 0.2100 0.2200 0.2100 0.2100 2,595,981 +0.00(+0.00%)
Sep 25, 2018 0.2200 0.2200 0.2000 0.2100 3,999,964 -0.00(-1.87%)
Sep 24, 2018 0.2150 0.2160 0.2090 0.2140 3,262,681 +0.01(+6.47%)
Sep 21, 2018 0.2120 0.2250 0.2010 0.2010 4,727,200 -0.00(-2.33%)
Sep 20, 2018 0.2070 0.2200 0.2030 0.2058 4,042,213 -0.01(-3.83%)
Sep 19, 2018 0.2071 0.2200 0.1980 0.2140 5,213,740 +0.01(+5.06%)
Sep 18, 2018 0.2100 0.2110 0.1970 0.2037 3,205,330 +0.00(+0.99%)
Sep 17, 2018 0.1902 0.2170 0.1902 0.2017 4,016,649 +0.01(+3.97%)
Sep 14, 2018 0.2100 0.2100 0.1850 0.1940 5,067,900 -0.02(-8.10%)
Sep 13, 2018 0.2250 0.2250 0.1950 0.2111 8,555,098 +0.01(+5.55%)
Sep 12, 2018 0.2500 0.2700 0.1900 0.2000 27,844,356 -0.02(-9.09%)
Sep 11, 2018 0.1700 0.2400 0.1700 0.2200 31,839,640 +0.06(+37.50%)
Sep 10, 2018 0.1600 0.1600 0.1600 0.1600 1,775,070 +0.00(+0.00%)
Sep 07, 2018 0.1600 0.1600 0.1600 0.1600 1,636,900 -0.00(-0.50%)
Sep 06, 2018 0.1620 0.1630 0.1560 0.1608 1,468,356 -0.00(-0.19%)
Sep 05, 2018 0.1620 0.1650 0.1574 0.1611 1,967,091 +0.00(+2.22%)
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.