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 (%)
Apr 29, 2016 0.8400 0.8400 0.7900 0.7960 85,673 -0.04(-5.35%)
Apr 28, 2016 0.8100 0.8410 0.8000 0.8410 51,709 +0.00(+0.12%)
Apr 27, 2016 0.8501 0.8509 0.7800 0.8400 161,720 -0.06(-6.67%)
Apr 26, 2016 0.9499 0.9500 0.8800 0.9000 121,519 -0.03(-2.96%)
Apr 25, 2016 0.9060 0.9300 0.9060 0.9275 168,942 +0.05(+5.40%)
Apr 22, 2016 0.8239 0.9100 0.8200 0.8800 248,256 +0.08(+10.00%)
Apr 21, 2016 0.8180 0.8600 0.7800 0.8000 227,075 +0.02(+2.56%)
Apr 20, 2016 0.8269 0.8499 0.7500 0.7800 158,291 -0.03(-3.70%)
Apr 19, 2016 0.8760 0.8760 0.8011 0.8100 120,874 -0.04(-4.71%)
Apr 18, 2016 0.8760 0.9200 0.8300 0.8500 198,858 +0.00(+0.00%)
Apr 15, 2016 0.8900 0.9499 0.8500 0.8500 53,428 -0.00(-0.01%)
Apr 14, 2016 0.8500 0.8900 0.8500 0.8501 38,941 -0.02(-2.29%)
Apr 13, 2016 0.8999 0.9300 0.8600 0.8700 48,143 +0.00(+0.00%)
Apr 12, 2016 0.9170 0.9750 0.8500 0.8700 83,128 -0.02(-2.25%)
Apr 11, 2016 0.9301 1.050 0.8600 0.8900 213,005 -0.04(-4.09%)
Apr 08, 2016 0.9600 1.020 0.9280 0.9280 44,272 -0.02(-2.33%)
Apr 07, 2016 1.030 1.030 0.9501 0.9501 69,864 -0.03(-3.54%)
Apr 06, 2016 1.020 1.020 0.9500 0.9850 69,051 -0.02(-1.50%)
Apr 05, 2016 1.013 1.030 1.000 1.000 119,550 -0.03(-2.91%)
Apr 04, 2016 1.060 1.080 1.000 1.030 192,362 -0.03(-2.83%)
Apr 01, 2016 1.090 1.090 1.060 1.060 106,998 -0.03(-2.75%)
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%)
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.