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, 2020 0.3631 0.3899 0.3550 0.3644 863,800 +0.00(+1.25%)
Feb 27, 2020 0.3810 0.3850 0.3500 0.3599 860,988 -0.02(-5.29%)
Feb 26, 2020 0.4300 0.4300 0.3800 0.3800 821,098 -0.05(-11.63%)
Feb 25, 2020 0.3800 0.4500 0.3700 0.4300 2,460,887 +0.06(+14.97%)
Feb 24, 2020 0.3800 0.3810 0.3643 0.3740 302,440 -0.01(-2.43%)
Feb 21, 2020 0.3728 0.3833 0.3611 0.3833 668,900 +0.00(+0.87%)
Feb 20, 2020 0.3900 0.3900 0.3600 0.3800 679,401 +0.00(+1.12%)
Feb 19, 2020 0.3800 0.3900 0.3662 0.3758 370,990 -0.01(-3.64%)
Feb 18, 2020 0.3963 0.4000 0.3851 0.3900 400,982 -0.01(-3.44%)
Feb 14, 2020 0.3874 0.4039 0.3690 0.4039 970,500 +0.04(+10.29%)
Feb 13, 2020 0.3768 0.3799 0.3600 0.3662 527,657 -0.00(-1.03%)
Feb 12, 2020 0.3900 0.3900 0.3700 0.3700 762,510 -0.01(-2.63%)
Feb 11, 2020 0.3900 0.4200 0.3800 0.3800 1,040,421 -0.01(-2.19%)
Feb 10, 2020 0.4130 0.4150 0.3808 0.3885 971,831 -0.02(-5.24%)
Feb 07, 2020 0.4129 0.4249 0.4046 0.4100 625,400 +0.00(+0.61%)
Feb 06, 2020 0.4280 0.4280 0.4030 0.4075 744,524 -0.02(-4.75%)
Feb 05, 2020 0.4140 0.4650 0.4100 0.4278 1,611,605 +0.01(+3.01%)
Feb 04, 2020 0.4200 0.4300 0.4046 0.4153 1,574,938 +0.00(+1.07%)
Feb 03, 2020 0.4628 0.4628 0.4000 0.4109 1,782,462 -0.04(-8.18%)
Jan 31, 2020 0.5000 0.5250 0.4220 0.4475 1,617,100 -0.03(-5.93%)
Jan 30, 2020 0.5100 0.5172 0.4300 0.4757 5,014,663 -0.10(-17.98%)
Jan 29, 2020 0.6900 0.7100 0.5000 0.5800 4,806,362 -0.20(-25.64%)
Jan 28, 2020 0.8100 0.8100 0.6700 0.7800 4,128,810 -0.09(-10.34%)
Jan 27, 2020 0.9500 1.050 0.8500 0.8700 6,111,774 +0.04(+4.82%)
Jan 24, 2020 0.6500 0.9450 0.6400 0.8300 10,179,600 +0.20(+32.40%)
Jan 23, 2020 0.6300 0.6400 0.5800 0.6269 1,322,373 +0.05(+8.09%)
Jan 22, 2020 0.7400 0.7600 0.5600 0.5800 3,962,615 -0.17(-22.67%)
Jan 21, 2020 0.4700 0.8200 0.4700 0.7500 8,353,616 +0.28(+59.57%)
Jan 17, 2020 0.4900 0.4965 0.4686 0.4700 456,200 -0.01(-2.31%)
Jan 16, 2020 0.4700 0.4948 0.4700 0.4811 371,612 +0.00(+0.23%)
Jan 15, 2020 0.4900 0.5000 0.4700 0.4800 834,397 +0.01(+2.13%)
Jan 14, 2020 0.4300 0.4700 0.4300 0.4700 721,992 +0.03(+6.82%)
Jan 13, 2020 0.4400 0.4500 0.4300 0.4400 417,891 +0.00(+0.43%)
Jan 10, 2020 0.4400 0.4500 0.4210 0.4381 458,100 +0.01(+1.60%)
Jan 09, 2020 0.4406 0.4600 0.4300 0.4312 291,173 -0.00(-1.10%)
Jan 08, 2020 0.4500 0.4600 0.4360 0.4360 403,777 -0.01(-3.13%)
Jan 07, 2020 0.4698 0.4800 0.4500 0.4501 600,846 -0.02(-4.23%)
Jan 06, 2020 0.4900 0.5000 0.4500 0.4700 721,636 +0.01(+1.29%)
Jan 03, 2020 0.4900 0.5000 0.4400 0.4640 1,126,300 +0.00(+0.87%)
Jan 02, 2020 0.4300 0.4800 0.4000 0.4600 894,114 +0.04(+8.49%)
Dec 31, 2019 0.4014 0.4880 0.4000 0.4240 1,234,800 +0.03(+8.72%)
Dec 30, 2019 0.4000 0.4200 0.3600 0.3900 1,141,928 +0.01(+2.63%)
Dec 27, 2019 0.3727 0.4050 0.3600 0.3800 879,300 +0.02(+5.94%)
Dec 26, 2019 0.3700 0.3800 0.3475 0.3587 240,579 -0.01(-2.82%)
Dec 24, 2019 0.3750 0.3899 0.3658 0.3691 155,200 -0.01(-2.77%)
Dec 23, 2019 0.3550 0.3900 0.3419 0.3796 525,649 +0.02(+6.39%)
Dec 20, 2019 0.3400 0.3655 0.3400 0.3568 313,900 +0.00(+0.11%)
Dec 19, 2019 0.3701 0.3730 0.3500 0.3564 233,023 -0.01(-1.55%)
Dec 18, 2019 0.3600 0.3725 0.3600 0.3620 217,825 -0.00(-0.88%)
Dec 17, 2019 0.3700 0.3899 0.3600 0.3652 380,930 -0.02(-4.35%)
Dec 16, 2019 0.3900 0.4000 0.3800 0.3818 267,420 -0.00(-0.57%)
Dec 13, 2019 0.3890 0.3900 0.3600 0.3840 341,100 +0.01(+2.10%)
Dec 12, 2019 0.3715 0.4000 0.3622 0.3761 549,347 -0.01(-2.34%)
Dec 11, 2019 0.3875 0.4200 0.3600 0.3851 1,544,376 +0.05(+14.48%)
Dec 10, 2019 0.3500 0.3800 0.3250 0.3364 947,426 -0.03(-9.08%)
Dec 09, 2019 0.4100 0.4200 0.3600 0.3700 571,631 -0.02(-4.19%)
Dec 06, 2019 0.4100 0.4100 0.3400 0.3862 1,233,400 -0.03(-8.05%)
Dec 05, 2019 0.4000 0.4300 0.3700 0.4200 2,344,122 +0.05(+14.72%)
Dec 04, 2019 0.3300 0.3850 0.3200 0.3661 1,031,269 +0.05(+14.37%)
Dec 03, 2019 0.3150 0.3413 0.3000 0.3201 463,977 +0.01(+4.13%)
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.