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 (%)
Aug 31, 2018 0.1563 0.1563 0.1563 0 -0.00(-0.70%)
Aug 30, 2018 0.1620 0.1620 0.1550 0.1574 1,434,039 -0.00(-0.63%)
Aug 29, 2018 0.1630 0.1650 0.1510 0.1584 2,241,428 -0.00(-0.25%)
Aug 28, 2018 0.1713 0.1713 0.1520 0.1588 2,921,000 -0.00(-0.81%)
Aug 27, 2018 0.1700 0.1700 0.1600 0.1601 3,752,890 +0.01(+6.73%)
Aug 24, 2018 0.1600 0.1700 0.1500 0.1500 3,301,200 -0.01(-3.23%)
Aug 23, 2018 0.1375 0.1600 0.1350 0.1550 7,339,425 +0.02(+19.23%)
Aug 22, 2018 0.1450 0.1450 0.1260 0.1300 5,790,606 -0.02(-11.32%)
Aug 21, 2018 0.1588 0.1588 0.1400 0.1466 5,175,528 -0.01(-7.80%)
Aug 20, 2018 0.1675 0.1675 0.1560 0.1590 1,873,349 -0.00(-0.63%)
Aug 17, 2018 0.1700 0.1700 0.1600 0.1600 1,423,900 -0.01(-3.03%)
Aug 16, 2018 0.1687 0.1687 0.1560 0.1650 1,818,875 +0.00(+1.91%)
Aug 15, 2018 0.1680 0.1700 0.1600 0.1619 2,236,090 -0.01(-4.76%)
Aug 14, 2018 0.1700 0.1700 0.1600 0.1700 3,651,097 +0.00(+0.06%)
Aug 13, 2018 0.1800 0.1821 0.1500 0.1699 6,568,763 -0.01(-5.61%)
Aug 10, 2018 0.1900 0.1900 0.1800 0.1800 2,221,900 -0.01(-4.36%)
Aug 09, 2018 0.1950 0.1995 0.1835 0.1882 3,728,017 -0.00(-0.84%)
Aug 08, 2018 0.1930 0.1935 0.1870 0.1898 2,328,364 -0.00(-0.73%)
Aug 07, 2018 0.1900 0.1958 0.1885 0.1912 1,948,105 -0.00(-1.49%)
Aug 06, 2018 0.1998 0.1998 0.1910 0.1941 1,931,361 -0.00(-2.46%)
Aug 03, 2018 0.2020 0.2040 0.1950 0.1990 1,545,100 -0.00(-1.04%)
Aug 02, 2018 0.1900 0.2025 0.1900 0.2011 2,340,626 +0.01(+4.58%)
Aug 01, 2018 0.2045 0.2045 0.1700 0.1923 4,770,213 -0.01(-3.85%)
Jul 31, 2018 0.2100 0.2200 0.2000 0.2000 3,962,144 -0.01(-3.29%)
Jul 30, 2018 0.2200 0.2200 0.2018 0.2068 2,730,231 -0.01(-6.00%)
Jul 27, 2018 0.2100 0.2200 0.2000 0.2200 2,894,500 +0.01(+3.79%)
Jul 26, 2018 0.2160 0.2190 0.2100 0.2120 2,001,479 -0.01(-2.77%)
Jul 25, 2018 0.2280 0.2280 0.2120 0.2180 3,275,189 -0.01(-3.24%)
Jul 24, 2018 0.2300 0.2350 0.2238 0.2253 2,687,216 -0.01(-4.03%)
Jul 23, 2018 0.2380 0.2380 0.2260 0.2348 2,754,049 -0.00(-0.51%)
Jul 20, 2018 0.2447 0.2447 0.2229 0.2360 5,213,318 +0.00(+1.71%)
Jul 19, 2018 0.2300 0.2650 0.2201 0.2320 25,082,556 +0.03(+16.06%)
Jul 18, 2018 0.2080 0.2090 0.1980 0.1999 2,326,166 -0.00(-0.30%)
Jul 17, 2018 0.2075 0.2100 0.1960 0.2005 2,485,437 -0.01(-2.81%)
Jul 16, 2018 0.2080 0.2100 0.2000 0.2063 1,867,962 -0.01(-2.87%)
Jul 13, 2018 0.2150 0.2159 0.2040 0.2124 2,644,924 -0.00(-1.62%)
Jul 12, 2018 0.2150 0.2198 0.2150 0.2159 1,471,632 -0.00(-1.80%)
Jul 11, 2018 0.2170 0.2250 0.2150 0.2199 1,279,456 +0.00(+1.32%)
Jul 10, 2018 0.2180 0.2250 0.2122 0.2170 2,200,796 -0.00(-0.23%)
Jul 09, 2018 0.2255 0.2275 0.2167 0.2175 2,229,772 -0.00(-2.03%)
Jul 06, 2018 0.2150 0.2245 0.2150 0.2220 1,240,154 +0.01(+2.64%)
Jul 05, 2018 0.2150 0.2290 0.2150 0.2163 1,928,262 -0.01(-3.44%)
Jul 03, 2018 0.2240 0.2240 0.2240 0 +0.00(+1.17%)
Jul 02, 2018 0.2318 0.2350 0.2200 0.2214 1,767,597 +0.00(+0.27%)
Jun 29, 2018 0.2224 0.2055 0.2208 2,116,800 +0.01(+3.87%)
Jun 28, 2018 0.2100 0.2127 0.1870 0.2126 3,215,480 -0.00(-0.00%)
Jun 27, 2018 0.2100 0.2250 0.2004 0.2126 5,400,741 -0.02(-10.15%)
Jun 26, 2018 0.2400 0.2400 0.2300 0.2366 3,312,816 +0.00(+0.39%)
Jun 25, 2018 0.2331 0.2460 0.2331 0.2357 2,860,641 +0.00(+1.41%)
Jun 22, 2018 0.2300 0.2350 0.2235 0.2324 1,940,172 +0.01(+2.33%)
Jun 21, 2018 0.2350 0.2379 0.2230 0.2271 3,042,075 -0.01(-3.36%)
Jun 20, 2018 0.2400 0.2400 0.2302 0.2350 2,630,729 +0.00(+1.47%)
Jun 19, 2018 0.2456 0.2480 0.2315 0.2316 4,182,613 -0.01(-5.70%)
Jun 18, 2018 0.2450 0.2510 0.2412 0.2456 3,262,640 -0.00(-1.76%)
Jun 15, 2018 0.2460 0.2450 0.2500 2,390,595 +0.00(+1.63%)
Jun 14, 2018 0.2500 0.2540 0.2430 0.2460 2,877,294 +0.00(+0.20%)
Jun 13, 2018 0.2550 0.2550 0.2455 0.2455 2,438,636 +0.00(+0.00%)
Jun 12, 2018 0.2500 0.2580 0.2425 0.2455 3,510,667 -0.01(-2.73%)
Jun 11, 2018 0.2685 0.2688 0.2440 0.2524 5,936,619 -0.01(-4.75%)
Jun 08, 2018 0.2650 0.2750 0.2525 0.2650 5,964,685 +0.01(+5.70%)
Jun 07, 2018 0.2525 0.2595 0.2455 0.2507 3,434,498 +0.00(+0.28%)
Jun 06, 2018 0.2596 0.2500 5,069,896 +0.01(+2.21%)
Jun 05, 2018 0.2500 0.2550 0.2350 0.2446 5,201,826 -0.01(-2.16%)
Jun 04, 2018 0.2750 0.2750 0.2429 0.2500 6,938,935 -0.02(-6.65%)
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.