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, 2017 0.4420 0.4790 0.4420 0.4601 359,886 -0.00(-0.73%)
Feb 27, 2017 0.4600 0.4700 0.4320 0.4635 309,734 +0.02(+4.63%)
Feb 24, 2017 0.4302 0.4449 0.4200 0.4430 405,284 +0.01(+1.70%)
Feb 23, 2017 0.4500 0.4500 0.4300 0.4356 501,187 -0.01(-3.20%)
Feb 22, 2017 0.4700 0.4700 0.4400 0.4500 651,206 -0.01(-2.66%)
Feb 21, 2017 0.4700 0.4700 0.4450 0.4623 534,574 +0.01(+2.73%)
Feb 17, 2017 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Feb 16, 2017 0.4450 0.4780 0.4150 0.4400 885,515 -0.01(-1.12%)
Feb 15, 2017 0.4137 0.4566 0.4137 0.4450 609,292 +0.02(+5.68%)
Feb 14, 2017 0.4400 0.4400 0.4100 0.4211 422,574 -0.01(-2.36%)
Feb 13, 2017 0.4800 0.4800 0.3850 0.4313 1,802,739 -0.03(-6.75%)
Feb 10, 2017 0.4664 0.4800 0.4438 0.4625 649,030 -0.00(-0.43%)
Feb 09, 2017 0.4600 0.4783 0.4432 0.4645 758,641 +0.01(+2.09%)
Feb 08, 2017 0.4675 0.4675 0.4508 0.4550 690,181 -0.01(-3.19%)
Feb 07, 2017 0.4749 0.4865 0.4608 0.4700 587,414 -0.02(-3.09%)
Feb 06, 2017 0.4900 0.5000 0.4701 0.4850 425,302 -0.00(-0.08%)
Feb 03, 2017 0.4870 0.4895 0.4551 0.4854 577,707 -0.00(-0.33%)
Feb 02, 2017 0.4988 0.4988 0.4290 0.4870 1,562,158 -0.01(-2.52%)
Feb 01, 2017 0.5010 0.5100 0.4750 0.4996 772,545 +0.01(+2.80%)
Jan 31, 2017 0.4800 0.5100 0.4650 0.4860 1,764,696 +0.01(+1.25%)
Jan 30, 2017 0.4601 0.5096 0.4500 0.4800 2,471,577 +0.03(+6.67%)
Jan 27, 2017 0.4400 0.4900 0.4400 0.4500 1,816,928 +0.02(+3.45%)
Jan 26, 2017 0.4205 0.4494 0.4205 0.4350 406,080 +0.01(+1.40%)
Jan 25, 2017 0.4200 0.4497 0.4200 0.4290 662,339 +0.00(+0.00%)
Jan 24, 2017 0.4350 0.4450 0.4210 0.4290 647,585 -0.00(-0.21%)
Jan 23, 2017 0.4390 0.4390 0.4200 0.4299 362,903 -0.00(-0.42%)
Jan 20, 2017 0.4100 0.4389 0.4100 0.4317 279,034 +0.00(+0.68%)
Jan 19, 2017 0.4510 0.4510 0.4110 0.4288 732,546 -0.02(-4.71%)
Jan 18, 2017 0.4400 0.4500 0.4316 0.4500 1,278,790 +0.02(+3.45%)
Jan 17, 2017 0.4100 0.4490 0.4100 0.4350 2,106,112 +0.01(+3.08%)
Jan 13, 2017 0.4220 0.4220 0.4220 0 +0.02(+5.50%)
Jan 12, 2017 0.4700 0.4700 0.3950 0.4000 3,056,169 -0.01(-2.89%)
Jan 11, 2017 0.4050 0.4400 0.4000 0.4119 837,281 +0.01(+1.48%)
Jan 10, 2017 0.4200 0.4200 0.3703 0.4059 667,563 +0.01(+1.81%)
Jan 09, 2017 0.4200 0.4200 0.3700 0.3987 686,281 -0.01(-1.56%)
Jan 06, 2017 0.4253 0.4505 0.4014 0.4050 1,126,697 -0.01(-1.36%)
Jan 05, 2017 0.4050 0.4253 0.3998 0.4106 541,571 +0.01(+2.62%)
Jan 04, 2017 0.4000 0.4100 0.3900 0.4001 469,413 +0.02(+4.96%)
Jan 03, 2017 0.3700 0.3850 0.3696 0.3812 261,063 +0.01(+1.93%)
Dec 30, 2016 0.3740 0.3740 0.3740 0 -0.01(-2.76%)
Dec 29, 2016 0.3650 0.3863 0.3500 0.3846 710,505 +0.02(+4.14%)
Dec 28, 2016 0.3800 0.3900 0.3626 0.3693 638,015 -0.01(-2.84%)
Dec 27, 2016 0.4295 0.4295 0.3750 0.3801 601,626 -0.01(-2.64%)
Dec 23, 2016 0.3904 0.3904 0.3904 0 -0.01(-1.79%)
Dec 22, 2016 0.3690 0.3999 0.3680 0.3975 490,773 +0.02(+4.61%)
Dec 21, 2016 0.3754 0.3900 0.3646 0.3800 533,779 +0.02(+4.11%)
Dec 20, 2016 0.3900 0.4010 0.3601 0.3650 924,022 -0.04(-8.84%)
Dec 19, 2016 0.4000 0.4050 0.3599 0.4004 946,143 +0.00(+0.73%)
Dec 16, 2016 0.4300 0.4500 0.3800 0.3975 1,568,370 -0.03(-6.49%)
Dec 15, 2016 0.5295 0.5300 0.4008 0.4251 5,289,447 -0.09(-17.93%)
Dec 14, 2016 0.4800 0.5700 0.4230 0.5180 8,757,806 +0.12(+28.57%)
Dec 13, 2016 0.3850 0.4480 0.3800 0.4029 2,223,651 +0.02(+4.62%)
Dec 12, 2016 0.3982 0.4000 0.3500 0.3851 588,086 +0.01(+1.34%)
Dec 09, 2016 0.4200 0.4200 0.3700 0.3800 809,708 -0.04(-9.52%)
Dec 08, 2016 0.5100 0.5600 0.3500 0.4200 4,515,306 -0.14(-25.00%)
Dec 07, 2016 0.4497 0.5785 0.4242 0.5600 4,999,834 +0.13(+29.36%)
Dec 06, 2016 0.4500 0.4500 0.4000 0.4329 1,199,102 +0.00(+0.67%)
Dec 05, 2016 0.4300 0.4790 0.3705 0.4300 2,651,411 +0.02(+4.88%)
Dec 02, 2016 0.3400 0.4399 0.3200 0.4100 3,644,429 +0.10(+32.26%)
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.