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 (%)
Apr 29, 2016 0.8400 0.8400 0.7900 0.7960 85,673 -0.04(-5.35%)
Apr 28, 2016 0.8100 0.8410 0.8000 0.8410 51,709 +0.00(+0.12%)
Apr 27, 2016 0.8501 0.8509 0.7800 0.8400 161,720 -0.06(-6.67%)
Apr 26, 2016 0.9499 0.9500 0.8800 0.9000 121,519 -0.03(-2.96%)
Apr 25, 2016 0.9060 0.9300 0.9060 0.9275 168,942 +0.05(+5.40%)
Apr 22, 2016 0.8239 0.9100 0.8200 0.8800 248,256 +0.08(+10.00%)
Apr 21, 2016 0.8180 0.8600 0.7800 0.8000 227,075 +0.02(+2.56%)
Apr 20, 2016 0.8269 0.8499 0.7500 0.7800 158,291 -0.03(-3.70%)
Apr 19, 2016 0.8760 0.8760 0.8011 0.8100 120,874 -0.04(-4.71%)
Apr 18, 2016 0.8760 0.9200 0.8300 0.8500 198,858 +0.00(+0.00%)
Apr 15, 2016 0.8900 0.9499 0.8500 0.8500 53,428 -0.00(-0.01%)
Apr 14, 2016 0.8500 0.8900 0.8500 0.8501 38,941 -0.02(-2.29%)
Apr 13, 2016 0.8999 0.9300 0.8600 0.8700 48,143 +0.00(+0.00%)
Apr 12, 2016 0.9170 0.9750 0.8500 0.8700 83,128 -0.02(-2.25%)
Apr 11, 2016 0.9301 1.050 0.8600 0.8900 213,005 -0.04(-4.09%)
Apr 08, 2016 0.9600 1.020 0.9280 0.9280 44,272 -0.02(-2.33%)
Apr 07, 2016 1.030 1.030 0.9501 0.9501 69,864 -0.03(-3.54%)
Apr 06, 2016 1.020 1.020 0.9500 0.9850 69,051 -0.02(-1.50%)
Apr 05, 2016 1.013 1.030 1.000 1.000 119,550 -0.03(-2.91%)
Apr 04, 2016 1.060 1.080 1.000 1.030 192,362 -0.03(-2.83%)
Apr 01, 2016 1.090 1.090 1.060 1.060 106,998 -0.03(-2.75%)
Mar 31, 2016 1.090 1.090 1.040 1.090 65,013 +0.02(+1.87%)
Mar 30, 2016 1.080 1.080 1.010 1.070 134,911 +0.01(+0.94%)
Mar 29, 2016 1.200 1.280 1.000 1.060 542,863 -0.41(-27.89%)
Mar 28, 2016 1.500 1.500 1.470 1.470 16,000 +0.00(+0.00%)
Mar 24, 2016 1.460 1.470 1.470 1.470 15,100 -0.02(-1.34%)
Mar 23, 2016 1.500 1.500 1.470 1.490 2,129 +0.02(+1.36%)
Mar 22, 2016 1.500 1.500 1.470 1.470 7,573 -0.03(-2.00%)
Mar 21, 2016 1.460 1.500 1.460 1.500 23,861 +0.15(+11.11%)
Mar 18, 2016 1.340 1.455 1.340 1.350 27,108 +0.02(+1.50%)
Mar 17, 2016 1.404 1.404 1.330 1.330 8,520 -0.04(-2.92%)
Mar 16, 2016 1.350 1.480 1.350 1.370 10,285 +0.02(+1.48%)
Mar 15, 2016 1.440 1.480 1.310 1.350 23,336 -0.08(-5.59%)
Mar 14, 2016 1.480 1.500 1.429 1.430 49,110 -0.04(-2.72%)
Mar 11, 2016 1.530 1.530 1.460 1.470 1,505 -0.02(-1.34%)
Mar 10, 2016 1.521 1.530 1.490 1.490 33,671 -0.02(-1.32%)
Mar 09, 2016 1.530 1.530 1.490 1.510 23,974 +0.01(+0.67%)
Mar 08, 2016 1.540 1.540 1.500 1.500 10,083 -0.04(-2.60%)
Mar 07, 2016 1.530 1.560 1.530 1.540 14,035 +0.03(+1.99%)
Mar 04, 2016 1.540 1.560 1.500 1.510 28,600 -0.04(-2.58%)
Mar 03, 2016 1.572 1.590 1.520 1.550 27,558 -0.01(-0.64%)
Mar 02, 2016 1.565 1.570 1.550 1.560 15,389 +0.01(+0.65%)
Mar 01, 2016 1.550 1.580 1.550 1.550 8,786 +0.00(+0.00%)
Feb 29, 2016 1.580 1.580 1.550 1.550 2,152 +0.02(+1.31%)
Feb 26, 2016 1.529 1.560 1.520 1.530 21,560 +0.02(+1.32%)
Feb 25, 2016 1.550 1.560 1.500 1.510 11,525 +0.01(+0.67%)
Feb 24, 2016 1.516 1.550 1.500 1.500 90,511 -0.01(-0.66%)
Feb 23, 2016 1.530 1.560 1.500 1.510 16,430 +0.02(+1.34%)
Feb 22, 2016 1.550 1.572 1.490 1.490 43,398 -0.01(-0.67%)
Feb 19, 2016 1.559 1.570 1.500 1.500 12,292 -0.03(-1.96%)
Feb 18, 2016 1.550 1.550 1.510 1.530 10,316 -0.04(-2.55%)
Feb 17, 2016 1.600 1.600 1.550 1.570 9,062 -0.03(-1.88%)
Feb 16, 2016 1.580 1.600 1.490 1.600 19,196 +0.02(+1.27%)
Feb 12, 2016 1.557 1.580 1.580 1.580 3,600 +0.03(+1.94%)
Feb 11, 2016 1.610 1.620 1.520 1.550 51,931 -0.09(-5.49%)
Feb 10, 2016 1.564 1.650 1.519 1.640 3,463 +0.09(+5.81%)
Feb 09, 2016 1.600 1.610 1.500 1.550 22,882 -0.09(-5.49%)
Feb 08, 2016 1.590 1.640 1.580 1.640 3,713 +0.05(+3.14%)
Feb 05, 2016 1.650 1.650 1.590 1.590 6,108 -0.06(-3.64%)
Feb 04, 2016 1.580 1.657 1.570 1.650 8,180 +0.07(+4.42%)
Feb 03, 2016 1.671 1.680 1.580 1.580 37,119 -0.07(-4.23%)
Feb 02, 2016 1.700 1.780 1.555 1.650 27,409 -0.03(-1.79%)
Feb 01, 2016 1.750 1.750 1.610 1.680 12,263 -0.10(-5.62%)
Jan 29, 2016 1.750 1.840 1.560 1.780 131,909 +0.22(+14.10%)
Jan 28, 2016 1.590 1.600 1.450 1.560 26,862 +0.10(+6.85%)
Jan 27, 2016 1.540 1.690 1.400 1.460 54,334 -0.09(-5.81%)
Jan 26, 2016 1.530 1.580 1.500 1.550 5,075 +0.01(+0.65%)
Jan 25, 2016 1.600 1.710 1.470 1.540 127,277 -0.09(-5.52%)
Jan 22, 2016 1.620 1.710 1.600 1.630 205,144 +0.01(+0.62%)
Jan 21, 2016 1.430 1.740 1.430 1.620 149,311 +0.17(+11.72%)
Jan 20, 2016 1.470 1.490 1.440 1.450 49,530 -0.02(-1.39%)
Jan 19, 2016 1.470 1.730 1.460 1.470 42,065 -0.03(-1.97%)
Jan 15, 2016 1.520 1.500 1.500 1.500 39,400 -0.06(-3.85%)
Jan 14, 2016 1.480 1.670 1.460 1.560 96,574 +0.09(+6.12%)
Jan 13, 2016 1.560 1.570 1.470 1.470 47,497 -0.12(-7.55%)
Jan 12, 2016 1.730 1.790 1.590 1.590 86,285 -0.36(-18.46%)
Jan 11, 2016 1.440 1.950 1.430 1.950 154,740 +0.46(+30.87%)
Jan 08, 2016 1.549 1.580 1.430 1.490 56,647 -0.01(-0.67%)
Jan 07, 2016 1.440 1.549 1.430 1.500 58,670 +0.02(+1.35%)
Jan 06, 2016 1.420 1.580 1.420 1.480 124,185 +0.06(+4.23%)
Jan 05, 2016 1.580 1.580 1.420 1.420 24,324 -0.13(-8.39%)
Jan 04, 2016 1.570 1.570 1.420 1.550 92,456 +0.03(+1.97%)
Dec 31, 2015 1.460 1.520 1.520 1.520 59,100 +0.02(+1.33%)
Dec 30, 2015 1.590 1.590 1.460 1.500 69,784 +0.00(+0.00%)
Dec 29, 2015 1.600 1.600 1.440 1.500 85,588 +0.03(+2.04%)
Dec 28, 2015 1.650 1.670 1.450 1.470 83,753 -0.10(-6.37%)
Dec 24, 2015 1.890 1.570 1.570 1.570 139,400 -0.18(-10.29%)
Dec 23, 2015 1.480 1.830 1.410 1.750 681,173 +0.27(+18.24%)
Dec 22, 2015 1.390 1.480 1.305 1.480 229,266 +0.09(+6.47%)
Dec 21, 2015 1.551 1.560 1.330 1.390 280,542 -0.17(-10.90%)
Dec 18, 2015 1.600 1.670 1.510 1.560 83,345 -0.05(-3.11%)
Dec 17, 2015 1.770 1.770 1.570 1.610 102,535 +0.03(+1.90%)
Dec 16, 2015 1.650 1.789 1.512 1.580 206,782 -0.23(-12.71%)
Dec 15, 2015 2.050 2.070 1.610 1.810 844,362 -0.42(-18.83%)
Dec 14, 2015 1.860 2.400 1.850 2.230 3,906,180 +0.47(+26.70%)
Dec 11, 2015 1.310 2.750 1.240 1.760 8,527,153 +0.61(+53.04%)
Dec 10, 2015 1.140 1.150 1.110 1.150 2,600 +0.00(+0.00%)
Dec 09, 2015 1.180 1.240 1.120 1.150 20,456 -0.01(-0.86%)
Dec 08, 2015 1.150 1.162 1.150 1.160 6,904 -0.04(-3.33%)
Dec 07, 2015 1.160 1.200 1.160 1.200 645 +0.02(+1.69%)
Dec 04, 2015 1.290 1.300 1.180 1.180 2,852 -0.05(-4.07%)
Dec 03, 2015 1.300 1.350 1.140 1.230 60,073 -0.12(-8.89%)
Dec 02, 2015 1.240 1.460 1.240 1.350 21,846 +0.06(+4.66%)
Dec 01, 2015 1.290 1.290 1.170 1.290 27,213 -0.00(-0.01%)
Nov 30, 2015 1.210 1.300 1.150 1.290 24,193 +0.10(+8.40%)
Nov 27, 2015 1.100 1.190 1.086 1.190 6,321 +0.09(+8.18%)
Nov 25, 2015 1.190 1.100 1.100 1.100 18,400 -0.03(-2.65%)
Nov 24, 2015 1.170 1.170 1.130 1.130 2,459 -0.00(-0.01%)
Nov 23, 2015 1.160 1.160 1.130 1.130 5,403 +0.01(+0.90%)
Nov 20, 2015 1.134 1.160 1.120 1.120 36,298 -0.01(-0.88%)
Nov 19, 2015 1.150 1.150 1.120 1.130 810 +0.05(+4.63%)
Nov 18, 2015 1.120 1.120 1.080 1.080 61,226 -0.10(-8.47%)
Nov 17, 2015 1.140 1.180 1.100 1.180 5,446 +0.00(+0.00%)
Nov 16, 2015 1.100 1.180 1.060 1.180 5,130 +0.04(+3.51%)
Nov 13, 2015 1.121 1.140 1.120 1.140 6,109 -0.05(-4.20%)
Nov 12, 2015 1.190 1.200 1.140 1.190 24,136 +0.07(+6.25%)
Nov 11, 2015 1.120 1.130 1.070 1.120 23,707 -0.07(-5.88%)
Nov 10, 2015 1.190 1.200 1.100 1.190 11,302 +0.03(+2.59%)
Nov 09, 2015 1.150 1.170 1.140 1.160 17,688 +0.02(+1.75%)
Nov 06, 2015 1.030 1.310 0.9900 1.140 133,053 +0.03(+2.70%)
Nov 05, 2015 1.174 1.174 1.090 1.110 2,338 -0.09(-7.50%)
Nov 04, 2015 1.200 1.250 1.000 1.200 54,204 +0.06(+5.26%)
Nov 03, 2015 1.054 1.140 1.054 1.140 51,489 +0.08(+7.55%)
Nov 02, 2015 1.120 1.150 1.020 1.060 10,933 -0.01(-0.93%)
Oct 30, 2015 1.080 1.120 1.070 1.070 9,700 -0.08(-6.96%)
Oct 29, 2015 1.050 1.370 1.000 1.150 129,774 +0.10(+9.51%)
Oct 28, 2015 1.118 1.155 1.050 1.050 13,269 -0.05(-4.54%)
Oct 27, 2015 1.040 1.135 1.040 1.100 32,783 +0.05(+4.76%)
Oct 26, 2015 1.090 1.097 1.010 1.050 13,003 +0.01(+0.96%)
Oct 23, 2015 1.010 1.160 1.010 1.040 29,158 -0.01(-0.95%)
Oct 22, 2015 1.100 1.116 1.000 1.050 10,493 -0.05(-4.55%)
Oct 21, 2015 1.160 1.200 1.100 1.100 16,184 -0.05(-4.35%)
Oct 20, 2015 1.260 1.260 1.150 1.150 15,901 -0.06(-4.96%)
Oct 19, 2015 1.170 1.220 1.170 1.210 20,565 -0.01(-0.82%)
Oct 16, 2015 1.160 1.650 1.160 1.220 85,432 +0.01(+0.83%)
Oct 15, 2015 1.250 1.290 1.180 1.210 19,574 +0.05(+4.31%)
Oct 14, 2015 1.300 1.360 1.160 1.160 28,248 -0.09(-7.20%)
Oct 13, 2015 1.300 1.300 1.160 1.250 6,008 +0.05(+3.89%)
Oct 12, 2015 1.180 1.236 1.160 1.203 6,533 +0.01(+1.11%)
Oct 09, 2015 1.290 1.300 1.180 1.190 26,115 -0.01(-0.83%)
Oct 08, 2015 1.350 1.350 1.080 1.200 95,846 -0.08(-6.25%)
Oct 07, 2015 1.270 1.320 1.240 1.280 40,835 +0.06(+4.92%)
Oct 06, 2015 1.180 1.222 1.180 1.220 39,768 +0.06(+5.17%)
Oct 05, 2015 1.190 1.239 1.130 1.160 18,640 +0.03(+2.65%)
Oct 02, 2015 1.091 1.160 1.080 1.130 35,592 +0.04(+3.33%)
Oct 01, 2015 1.100 1.100 1.050 1.094 12,019 +0.06(+6.17%)
Sep 30, 2015 1.020 1.140 0.9800 1.030 22,399 -0.02(-1.90%)
Sep 29, 2015 1.010 1.150 0.9100 1.050 60,501 -0.03(-2.79%)
Sep 28, 2015 1.430 1.430 1.060 1.080 43,168 -0.35(-24.48%)
Sep 25, 2015 1.450 1.450 1.380 1.430 10,800 +0.00(+0.00%)
Sep 24, 2015 1.470 1.500 1.420 1.430 45,720 -0.07(-4.67%)
Sep 23, 2015 1.590 1.649 1.380 1.500 22,991 +0.00(+0.00%)
Sep 22, 2015 1.660 1.660 1.500 1.500 30,187 -0.10(-6.25%)
Sep 21, 2015 1.600 1.700 1.520 1.600 44,928 +0.10(+6.67%)
Sep 18, 2015 1.680 1.750 1.500 1.500 83,393 -0.18(-10.71%)
Sep 17, 2015 1.850 1.850 1.680 1.680 54,601 -0.16(-8.70%)
Sep 16, 2015 1.950 1.950 1.720 1.840 63,301 +0.04(+2.22%)
Sep 15, 2015 2.150 2.150 1.700 1.800 89,847 -0.21(-10.45%)
Sep 14, 2015 1.950 2.250 1.850 2.010 228,376 +0.14(+7.49%)
Sep 11, 2015 1.490 1.890 1.490 1.870 51,842 +0.41(+28.08%)
Sep 10, 2015 1.560 1.560 1.400 1.460 31,654 -0.06(-3.95%)
Sep 09, 2015 1.610 1.610 1.460 1.520 23,210 +0.03(+2.01%)
Sep 08, 2015 1.650 1.660 1.461 1.490 43,472 +0.04(+2.76%)
Sep 04, 2015 1.480 1.450 1.450 1.450 31,700 +0.02(+1.40%)
Sep 03, 2015 1.500 1.500 1.280 1.430 16,209 +0.04(+2.88%)
Sep 02, 2015 1.450 1.450 1.330 1.390 8,136 +0.06(+4.51%)
Sep 01, 2015 1.440 1.450 1.253 1.330 15,087 -0.09(-6.34%)
Aug 31, 2015 1.450 1.470 1.380 1.420 5,791 +0.09(+6.77%)
Aug 28, 2015 1.490 1.490 1.300 1.330 15,720 -0.14(-9.52%)
Aug 27, 2015 1.420 1.470 1.304 1.470 41,344 +0.05(+3.52%)
Aug 26, 2015 1.743 1.743 1.200 1.420 111,677 -0.25(-14.97%)
Aug 25, 2015 1.790 1.790 1.510 1.670 14,871 +0.04(+2.45%)
Aug 24, 2015 1.650 1.680 1.390 1.630 68,271 -0.17(-9.44%)
Aug 21, 2015 1.692 1.800 1.500 1.800 15,316 +0.10(+5.88%)
Aug 20, 2015 1.740 1.740 1.610 1.700 4,268 +0.08(+4.94%)
Aug 19, 2015 1.750 1.770 1.560 1.620 62,063 -0.15(-8.47%)
Aug 18, 2015 1.850 1.850 1.650 1.770 36,313 -0.08(-4.32%)
Aug 17, 2015 1.870 1.870 1.600 1.850 60,216 -0.02(-1.07%)
Aug 14, 2015 1.850 1.880 1.620 1.870 4,650 +0.02(+1.08%)
Aug 13, 2015 1.980 1.980 1.800 1.850 12,960 +0.00(+0.00%)
Aug 12, 2015 1.600 1.880 1.560 1.850 23,771 +0.08(+4.52%)
Aug 11, 2015 1.570 1.770 1.480 1.770 32,898 +0.10(+5.99%)
Aug 10, 2015 1.810 1.850 1.400 1.670 22,801 -0.16(-8.74%)
Aug 07, 2015 1.950 1.950 1.830 1.830 22,611 -0.12(-6.15%)
Aug 06, 2015 2.070 2.200 1.830 1.950 174,388 -0.17(-8.01%)
Aug 05, 2015 2.210 2.220 2.050 2.120 46,563 -0.09(-4.08%)
Aug 04, 2015 2.210 2.220 2.150 2.210 11,285 +0.06(+2.79%)
Aug 03, 2015 2.250 2.250 2.150 2.150 10,641 -0.03(-1.38%)
Jul 31, 2015 2.260 2.260 2.130 2.180 13,661 -0.09(-3.96%)
Jul 30, 2015 2.340 2.340 2.100 2.270 92,030 +0.21(+10.19%)
Jul 29, 2015 2.250 2.280 2.060 2.060 9,398 -0.12(-5.50%)
Jul 28, 2015 2.180 2.400 2.030 2.180 73,012 +0.06(+2.83%)
Jul 27, 2015 2.100 2.490 2.000 2.120 57,257 +0.07(+3.41%)
Jul 24, 2015 2.030 2.050 2.000 2.050 34,741 +0.08(+4.06%)
Jul 23, 2015 2.300 2.310 1.820 1.970 52,573 -0.28(-12.45%)
Jul 22, 2015 2.250 2.250 2.250 2.250 486 +0.03(+1.36%)
Jul 21, 2015 2.200 2.310 2.110 2.220 46,502 +0.06(+2.78%)
Jul 20, 2015 2.200 2.250 2.160 2.160 17,573 -0.05(-2.26%)
Jul 17, 2015 2.200 2.570 2.200 2.210 27,171 -0.02(-0.90%)
Jul 16, 2015 2.436 2.436 2.160 2.230 44,938 -0.11(-4.70%)
Jul 15, 2015 2.510 2.510 2.255 2.340 33,517 +0.00(+0.00%)
Jul 14, 2015 2.650 2.650 2.250 2.340 33,614 -0.19(-7.51%)
Jul 13, 2015 2.750 2.750 2.450 2.530 14,996 +0.03(+1.20%)
Jul 10, 2015 2.300 2.700 2.210 2.500 42,789 +0.05(+2.04%)
Jul 09, 2015 2.210 2.450 2.210 2.450 16,804 +0.12(+5.15%)
Jul 08, 2015 2.200 2.330 2.200 2.330 1,549 -0.03(-1.27%)
Jul 07, 2015 2.500 2.500 2.250 2.360 14,630 +0.01(+0.43%)
Jul 06, 2015 2.320 2.490 2.100 2.350 58,255 +0.01(+0.43%)
Jul 02, 2015 2.420 2.340 2.340 2.340 37,200 -0.21(-8.24%)
Jul 01, 2015 2.550 2.560 2.517 2.550 3,693 -0.01(-0.39%)
Jun 30, 2015 2.700 2.700 2.560 2.560 14,159 -0.04(-1.53%)
Jun 29, 2015 2.700 2.700 2.520 2.600 13,049 -0.10(-3.71%)
Jun 26, 2015 2.700 2.700 2.550 2.700 122,904 +0.05(+1.89%)
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.