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, 2018 0.2310 0.2310 0.2310 0 -0.01(-3.75%)
Mar 28, 2018 0.2560 0.2600 0.2270 0.2400 10,270,815 -0.02(-6.43%)
Mar 27, 2018 0.2670 0.2690 0.2550 0.2565 6,413,556 -0.01(-4.82%)
Mar 26, 2018 0.2800 0.2800 0.2660 0.2695 6,373,375 -0.01(-2.88%)
Mar 23, 2018 0.2700 0.2800 0.2605 0.2775 6,677,140 -0.01(-2.60%)
Mar 22, 2018 0.2887 0.2915 0.2800 0.2849 8,277,975 -0.01(-4.72%)
Mar 21, 2018 0.2824 0.3050 0.2816 0.2990 11,877,630 -0.01(-4.01%)
Mar 20, 2018 0.3000 0.3290 0.2810 0.3115 36,472,300 +0.05(+17.55%)
Mar 19, 2018 0.2600 0.2700 0.2350 0.2650 14,512,669 -0.00(-1.63%)
Mar 16, 2018 0.2700 0.2800 0.2551 0.2694 8,885,774 -0.02(-7.10%)
Mar 15, 2018 0.2950 0.2959 0.2400 0.2900 18,645,308 -0.01(-2.36%)
Mar 14, 2018 0.3045 0.3100 0.2810 0.2970 13,905,520 -0.02(-5.11%)
Mar 13, 2018 0.3100 0.3285 0.2900 0.3130 16,171,752 -0.02(-7.12%)
Mar 12, 2018 0.3550 0.3550 0.3200 0.3370 17,706,428 +0.01(+2.74%)
Mar 09, 2018 0.3100 0.3351 0.2990 0.3280 19,333,258 +0.03(+8.61%)
Mar 08, 2018 0.3250 0.3250 0.2750 0.3020 34,667,168 -0.04(-11.18%)
Mar 07, 2018 0.3400 44,677,148 -0.00(-1.31%)
Mar 06, 2018 0.3050 0.3503 0.3000 0.3445 46,764,396 +0.05(+18.38%)
Mar 05, 2018 0.2887 0.3048 0.2757 0.2910 25,155,550 +0.02(+6.20%)
Mar 02, 2018 0.2700 0.2750 0.2550 0.2740 14,034,088 +0.00(+1.48%)
Mar 01, 2018 0.2800 0.2800 0.2392 0.2700 27,776,776 +0.02(+5.92%)
Feb 28, 2018 0.2690 0.3200 0.2120 0.2549 100,192,408 +0.03(+13.59%)
Feb 27, 2018 0.1900 0.2301 0.1845 0.2244 47,815,388 +0.05(+25.29%)
Feb 26, 2018 0.1680 0.1840 0.1620 0.1791 11,206,852 +0.02(+9.88%)
Feb 23, 2018 0.1650 0.1660 0.1600 0.1630 3,928,073 +0.00(+1.88%)
Feb 22, 2018 0.1600 0.1650 0.1522 0.1600 5,586,451 +0.00(+1.59%)
Feb 21, 2018 0.1540 0.1589 0.1510 0.1575 3,480,076 -0.00(-0.32%)
Feb 20, 2018 0.1690 0.1690 0.1550 0.1580 6,564,576 +0.00(+0.70%)
Feb 16, 2018 0.1569 0.1569 0.1569 0 +0.01(+8.21%)
Feb 15, 2018 0.1574 0.1374 0.1450 11,062,890 -0.01(-7.94%)
Feb 14, 2018 0.1689 0.1697 0.1425 0.1575 8,878,658 -0.01(-6.42%)
Feb 13, 2018 0.1683 5,450,512 -0.00(-1.00%)
Feb 12, 2018 0.1850 0.1850 0.1696 0.1700 7,195,988 -0.01(-8.11%)
Feb 09, 2018 0.1800 0.1850 0.1650 0.1850 8,228,601 +0.01(+3.24%)
Feb 08, 2018 0.1850 0.1850 0.1765 0.1792 8,476,040 +0.00(+1.53%)
Feb 07, 2018 0.1950 0.1960 0.1760 0.1765 11,174,398 -0.02(-11.75%)
Feb 06, 2018 0.1850 0.2000 0.1600 0.2000 15,003,011 +0.02(+12.49%)
Feb 05, 2018 0.1750 0.2060 0.1700 0.1778 41,907,396 +0.02(+10.37%)
Feb 02, 2018 0.1837 0.1850 0.1400 0.1611 29,836,638 -0.03(-14.17%)
Feb 01, 2018 0.1400 0.1880 0.1350 0.1877 52,209,060 +0.06(+42.20%)
Jan 31, 2018 0.1350 0.1380 0.1300 0.1320 7,689,922 +0.00(+3.21%)
Jan 30, 2018 0.1300 0.1300 0.1255 0.1279 6,038,608 -0.00(-0.70%)
Jan 29, 2018 0.1365 0.1375 0.1275 0.1288 11,279,519 -0.00(-0.46%)
Jan 26, 2018 0.1295 0.1300 0.1235 0.1294 6,207,999 +0.00(+2.21%)
Jan 25, 2018 0.1300 0.1329 0.1240 0.1266 4,384,129 -0.00(-0.86%)
Jan 24, 2018 0.1330 0.1330 0.1260 0.1277 5,377,425 -0.01(-3.91%)
Jan 23, 2018 0.1300 0.1360 0.1270 0.1329 7,582,202 +0.01(+4.07%)
Jan 22, 2018 0.1350 0.1350 0.1260 0.1277 5,404,350 +0.00(+0.63%)
Jan 19, 2018 0.1380 0.1380 0.1205 0.1269 6,103,601 -0.01(-4.15%)
Jan 18, 2018 0.1450 0.1450 0.1260 0.1324 15,808,430 -0.01(-4.75%)
Jan 17, 2018 0.1323 0.1450 0.1260 0.1390 25,566,284 +0.01(+8.68%)
Jan 16, 2018 0.1260 0.1280 0.1181 0.1279 5,858,729 +0.01(+6.58%)
Jan 12, 2018 0.1200 0.1200 0.1200 0 -0.00(-3.23%)
Jan 11, 2018 0.1207 0.1282 0.1130 0.1240 7,799,233 +0.01(+7.83%)
Jan 10, 2018 0.1120 0.1150 5,682,613 -0.01(-6.43%)
Jan 09, 2018 0.1130 0.1390 0.1110 0.1229 19,947,308 +0.01(+8.76%)
Jan 08, 2018 0.1130 0.1250 0.1090 0.1130 6,465,506 +0.00(+1.07%)
Jan 05, 2018 0.1114 0.1148 0.1090 0.1118 1,957,439 -0.00(-1.67%)
Jan 04, 2018 0.1150 0.1150 0.1111 0.1137 1,361,730 +0.00(+1.52%)
Jan 03, 2018 0.1123 0.1150 0.1119 0.1120 1,139,510 +0.00(+0.00%)
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.