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 (%)
Mar 29, 2019 0.0900 0.0922 0.0830 0.0880 8,595,400 -0.00(-0.79%)
Mar 28, 2019 0.0900 0.0900 0.0850 0.0887 7,756,610 -0.00(-1.11%)
Mar 27, 2019 0.0950 0.0950 0.0771 0.0897 21,586,972 -0.00(-3.76%)
Mar 26, 2019 0.0990 0.0990 0.0925 0.0932 13,237,575 -0.00(-5.09%)
Mar 25, 2019 0.1079 0.1079 0.0979 0.0982 12,793,738 -0.00(-2.77%)
Mar 22, 2019 0.1100 0.1100 0.1000 0.1010 15,125,700 -0.00(-2.51%)
Mar 21, 2019 0.1000 0.1165 0.0955 0.1036 56,477,648 -0.03(-20.67%)
Mar 20, 2019 0.1648 0.1691 0.1300 0.1306 25,273,136 -0.01(-9.31%)
Mar 19, 2019 0.1258 0.1785 0.1202 0.1440 60,303,088 +0.03(+22.87%)
Mar 18, 2019 0.1086 0.1176 0.1010 0.1172 11,535,915 +0.01(+14.01%)
Mar 15, 2019 0.1074 0.1074 0.1000 0.1028 4,958,300 +0.00(+2.80%)
Mar 14, 2019 0.1029 0.1040 0.0980 0.1000 4,042,938 -0.00(-1.67%)
Mar 13, 2019 0.1071 0.1075 0.1005 0.1017 4,424,648 -0.00(-1.55%)
Mar 12, 2019 0.0945 0.1110 0.0945 0.1033 9,622,774 +0.01(+6.49%)
Mar 11, 2019 0.0960 0.0975 0.0900 0.0970 3,436,597 +0.00(+0.73%)
Mar 08, 2019 0.1050 0.1050 0.0950 0.0963 5,889,900 -0.00(-3.80%)
Mar 07, 2019 0.1080 0.1080 0.1001 0.1001 4,731,480 -0.00(-1.28%)
Mar 06, 2019 0.1083 0.1093 0.1010 0.1014 4,431,408 -0.01(-6.37%)
Mar 05, 2019 0.1180 0.1180 0.1078 0.1083 4,437,476 -0.00(-3.30%)
Mar 04, 2019 0.1180 0.1201 0.1065 0.1120 11,190,920 +0.01(+12.00%)
Mar 01, 2019 0.1100 0.1100 0.1000 0.1000 4,205,400 -0.01(-5.39%)
Feb 28, 2019 0.1130 0.1130 0.1010 0.1057 6,189,107 +0.00(+4.65%)
Feb 27, 2019 0.1035 0.1035 0.0980 0.1010 5,912,181 +0.00(+0.50%)
Feb 26, 2019 0.1040 0.1040 0.0990 0.1005 2,752,380 -0.00(-1.76%)
Feb 25, 2019 0.1050 0.1050 0.1000 0.1023 2,934,504 +0.00(+2.30%)
Feb 22, 2019 0.1100 0.1100 0.1000 0.1000 2,246,300 -0.00(-3.85%)
Feb 21, 2019 0.1065 0.1085 0.1030 0.1040 2,487,447 +0.00(+4.52%)
Feb 20, 2019 0.1083 0.1085 0.0995 0.0995 2,729,598 -0.00(-3.30%)
Feb 19, 2019 0.1030 0.1060 0.0985 0.1029 4,838,281 +0.00(+2.90%)
Feb 15, 2019 0.1000 0.1000 0.1000 0.1000 3,169,900 +0.00(+1.32%)
Feb 14, 2019 0.1030 0.1030 0.0970 0.0987 3,407,185 -0.00(-1.69%)
Feb 13, 2019 0.1013 0.1025 0.1000 0.1004 2,547,609 -0.00(-0.79%)
Feb 12, 2019 0.1040 0.1060 0.1000 0.1012 3,151,653 +0.00(+1.20%)
Feb 11, 2019 0.1080 0.1080 0.1000 0.1000 2,447,077 +0.00(+0.00%)
Feb 08, 2019 0.1100 0.1100 0.1000 0.1000 2,947,200 -0.01(-7.06%)
Feb 07, 2019 0.1130 0.1130 0.1072 0.1076 1,759,407 -0.00(-2.18%)
Feb 06, 2019 0.1100 0.1100 0.1100 0.1100 1,975,322 +0.00(+3.38%)
Feb 05, 2019 0.1140 0.1140 0.1060 0.1064 3,855,348 -0.01(-6.17%)
Feb 04, 2019 0.1100 0.1150 0.1070 0.1134 4,154,843 +0.00(+3.09%)
Feb 01, 2019 0.1100 0.1100 0.1000 0.1100 4,558,500 +0.01(+4.86%)
Jan 31, 2019 0.1100 0.1100 0.1020 0.1049 2,715,129 -0.00(-4.03%)
Jan 30, 2019 0.1005 0.1054 0.1000 0.1093 4,607,807 +0.00(+2.05%)
Jan 29, 2019 0.1110 0.1110 0.1040 0.1071 2,175,996 -0.00(-2.64%)
Jan 28, 2019 0.1147 0.1147 0.1050 0.1100 2,898,559 -0.00(-0.90%)
Jan 25, 2019 0.1150 0.1150 0.1100 0.1110 1,533,900 -0.00(-0.80%)
Jan 24, 2019 0.1160 0.1160 0.1090 0.1119 1,682,831 +0.00(+0.99%)
Jan 23, 2019 0.1138 0.1160 0.1070 0.1108 2,384,180 +0.00(+0.27%)
Jan 22, 2019 0.1200 0.1200 0.1100 0.1105 1,985,388 -0.00(-3.91%)
Jan 18, 2019 0.1200 0.1200 0.1140 0.1150 2,431,600 +0.00(+0.00%)
Jan 17, 2019 0.1200 0.1210 0.1145 0.1150 1,696,440 -0.00(-4.17%)
Jan 16, 2019 0.1218 0.1290 0.1151 0.1200 2,597,293 +0.00(+1.27%)
Jan 15, 2019 0.1200 0.1200 0.1118 0.1185 2,835,472 +0.00(+3.95%)
Jan 14, 2019 0.1206 0.1209 0.1095 0.1140 3,991,822 -0.01(-5.00%)
Jan 11, 2019 0.1300 0.1300 0.1200 0.1200 4,558,000 -0.00(-3.30%)
Jan 10, 2019 0.1300 0.1365 0.1200 0.1241 4,160,480 -0.01(-4.39%)
Jan 09, 2019 0.1365 0.1400 0.1270 0.1298 6,156,416 -0.01(-9.17%)
Jan 08, 2019 0.1500 0.1610 0.1260 0.1429 19,440,444 +0.00(+2.07%)
Jan 07, 2019 0.1200 0.1450 0.1100 0.1400 16,452,934 +0.02(+16.67%)
Jan 04, 2019 0.1100 0.1200 0.1000 0.1200 7,474,500 +0.01(+9.09%)
Jan 03, 2019 0.1200 0.1200 0.0900 0.1100 4,955,550 -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.