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, 2017 0.5200 0.5395 0.5010 0.5050 539,301 -0.01(-0.98%)
Mar 30, 2017 0.5300 0.5305 0.5000 0.5100 916,883 -0.01(-1.92%)
Mar 29, 2017 0.5200 0.5495 0.5100 0.5200 574,700 -0.02(-3.70%)
Mar 28, 2017 0.5380 0.5692 0.5026 0.5400 1,860,985 +0.02(+4.05%)
Mar 27, 2017 0.5000 0.5400 0.4900 0.5190 1,106,694 +0.03(+5.94%)
Mar 24, 2017 0.5400 0.5500 0.4720 0.4899 889,502 -0.06(-10.93%)
Mar 23, 2017 0.5290 0.5600 0.5009 0.5500 1,517,147 +0.05(+10.57%)
Mar 22, 2017 0.4896 0.5200 0.4611 0.4974 743,215 +0.00(+0.77%)
Mar 21, 2017 0.4900 0.5183 0.4751 0.4936 661,775 -0.02(-3.20%)
Mar 20, 2017 0.5488 0.5488 0.4652 0.5099 1,329,373 -0.02(-2.88%)
Mar 17, 2017 0.5700 0.5800 0.5121 0.5250 1,431,019 -0.03(-5.05%)
Mar 16, 2017 0.5600 0.6100 0.5240 0.5529 6,549,475 +0.01(+2.39%)
Mar 15, 2017 0.4800 0.5700 0.4651 0.5400 4,706,620 +0.07(+13.68%)
Mar 14, 2017 0.4700 0.4800 0.4600 0.4750 391,387 -0.00(-0.02%)
Mar 13, 2017 0.4600 0.5100 0.4401 0.4751 1,949,469 +0.04(+7.98%)
Mar 10, 2017 0.4600 0.4600 0.4400 0.4400 381,754 -0.01(-2.22%)
Mar 09, 2017 0.4683 0.4700 0.4400 0.4500 641,464 -0.01(-2.17%)
Mar 08, 2017 0.4502 0.4780 0.4500 0.4600 374,978 +0.01(+2.22%)
Mar 07, 2017 0.4600 0.4699 0.4500 0.4500 688,572 -0.02(-4.26%)
Mar 06, 2017 0.4800 0.4850 0.4600 0.4700 519,892 +0.00(+0.00%)
Mar 03, 2017 0.4790 0.5000 0.4580 0.4700 1,120,875 -0.01(-1.67%)
Mar 02, 2017 0.4700 0.4790 0.4601 0.4780 436,262 +0.02(+3.53%)
Mar 01, 2017 0.4650 0.4750 0.4600 0.4617 237,163 +0.00(+0.35%)
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%)
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.