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 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%)
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.