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 (%)
Jul 29, 2016 0.8800 0.8800 0.7200 0.7201 259,511 -0.14(-16.27%)
Jul 28, 2016 0.8800 0.9000 0.8400 0.8600 164,828 -0.02(-2.27%)
Jul 27, 2016 0.9400 0.9400 0.8037 0.8800 229,378 -0.06(-6.38%)
Jul 26, 2016 0.9000 0.9500 0.8800 0.9400 535,757 +0.04(+4.56%)
Jul 25, 2016 0.8190 0.9700 0.7900 0.8990 295,134 +0.12(+15.26%)
Jul 22, 2016 0.6400 0.8000 0.6350 0.7800 291,321 +0.16(+25.42%)
Jul 21, 2016 0.6200 0.6219 0.5201 0.6219 217,615 +0.04(+7.22%)
Jul 20, 2016 0.6300 0.6398 0.5015 0.5800 145,020 -0.02(-3.33%)
Jul 19, 2016 0.6000 0.6500 0.5800 0.6000 8,567 +0.01(+1.69%)
Jul 18, 2016 0.5060 0.5966 0.5060 0.5900 6,532 +0.04(+7.27%)
Jul 15, 2016 0.5800 0.5800 0.5000 0.5500 45,509 -0.03(-5.17%)
Jul 14, 2016 0.5885 0.6090 0.5800 0.5800 24,296 -0.02(-2.85%)
Jul 13, 2016 0.6280 0.6280 0.5600 0.5970 13,964 -0.01(-1.65%)
Jul 12, 2016 0.6500 0.6500 0.5860 0.6070 43,306 -0.02(-3.67%)
Jul 11, 2016 0.6500 0.6500 0.6200 0.6301 8,259 -0.01(-2.31%)
Jul 08, 2016 0.6200 0.6500 0.6216 0.6450 12,210 +0.02(+3.76%)
Jul 07, 2016 0.6210 0.6298 0.6210 0.6216 11,535 +0.00(+0.13%)
Jul 06, 2016 0.6200 0.6400 0.6200 0.6208 6,117 -0.01(-1.46%)
Jul 05, 2016 0.6555 0.6555 0.6200 0.6300 14,580 -0.02(-3.08%)
Jul 01, 2016 0.6550 0.6500 0.6500 0.6500 37,300 +0.00(+0.00%)
Jun 30, 2016 0.6790 0.6850 0.5700 0.6500 74,307 -0.01(-1.60%)
Jun 29, 2016 0.7994 0.8000 0.6221 0.6606 401,169 +0.07(+11.97%)
Jun 28, 2016 0.6100 0.6100 0.5094 0.5900 21,397 -0.02(-3.28%)
Jun 27, 2016 0.6000 0.6150 0.6000 0.6100 8,036 +0.01(+1.65%)
Jun 24, 2016 0.6000 0.6499 0.6000 0.6001 6,408 +0.00(+0.02%)
Jun 23, 2016 0.6300 0.6480 0.6000 0.6000 30,192 -0.03(-5.06%)
Jun 22, 2016 0.6500 0.6500 0.6300 0.6320 6,590 +0.00(+0.32%)
Jun 21, 2016 0.6401 0.6401 0.6300 0.6300 3,341 -0.01(-1.58%)
Jun 20, 2016 0.6800 0.6800 0.6300 0.6401 10,736 -0.04(-5.87%)
Jun 17, 2016 0.6899 0.7000 0.6800 0.6800 5,470 -0.01(-1.45%)
Jun 16, 2016 0.7400 0.7400 0.6600 0.6900 62,686 -0.05(-6.76%)
Jun 15, 2016 0.7400 0.7600 0.7400 0.7400 40,977 -0.03(-3.88%)
Jun 14, 2016 0.7699 0.7815 0.7495 0.7699 38,272 +0.01(+1.30%)
Jun 13, 2016 0.7500 0.7790 0.7400 0.7600 35,439 +0.00(+0.00%)
Jun 10, 2016 0.7899 0.7899 0.7300 0.7600 12,535 -0.01(-1.57%)
Jun 09, 2016 0.7999 0.8000 0.7600 0.7721 40,924 -0.01(-1.01%)
Jun 08, 2016 0.7084 0.8100 0.6901 0.7800 57,757 +0.01(+1.30%)
Jun 07, 2016 0.7200 0.7700 0.7016 0.7700 22,769 +0.05(+6.94%)
Jun 06, 2016 0.7700 0.7700 0.7200 0.7200 33,383 -0.03(-4.00%)
Jun 03, 2016 0.7400 0.7700 0.7000 0.7500 31,580 +0.04(+5.63%)
Jun 02, 2016 0.6500 0.7700 0.6350 0.7100 46,951 +0.08(+12.70%)
Jun 01, 2016 0.6300 0.6320 0.6300 0.6300 21,829 +0.00(+0.00%)
May 31, 2016 0.6490 0.6498 0.6300 0.6300 3,884 +0.00(+0.00%)
May 27, 2016 0.6300 0.6300 0.6300 0.6300 35,000 +0.00(+0.00%)
May 26, 2016 0.6600 0.6600 0.6100 0.6300 8,480 +0.00(+0.00%)
May 25, 2016 0.5990 0.6600 0.5704 0.6300 16,297 +0.03(+5.18%)
May 24, 2016 0.5900 0.5999 0.5846 0.5990 33,977 +0.01(+1.53%)
May 23, 2016 0.6000 0.6600 0.5710 0.5900 19,948 +0.02(+3.51%)
May 20, 2016 0.5360 0.6079 0.5360 0.5700 46,127 +0.05(+9.62%)
May 19, 2016 0.5340 0.5500 0.5102 0.5200 27,842 -0.03(-5.45%)
May 18, 2016 0.6000 0.6079 0.5321 0.5500 46,265 -0.04(-7.56%)
May 17, 2016 0.6180 0.6200 0.5800 0.5950 31,968 -0.01(-0.83%)
May 16, 2016 0.6001 0.6500 0.5800 0.6000 44,277 +0.00(+0.00%)
May 13, 2016 0.6258 0.6258 0.6000 0.6000 79,146 -0.08(-11.78%)
May 12, 2016 0.7830 0.7830 0.6801 0.6801 41,993 -0.08(-10.16%)
May 11, 2016 0.7661 0.7699 0.7400 0.7570 19,500 -0.03(-4.18%)
May 10, 2016 0.7800 0.8300 0.7000 0.7900 21,831 -0.03(-3.56%)
May 09, 2016 0.8240 0.8300 0.7900 0.8192 45,571 +0.02(+2.40%)
May 06, 2016 0.8000 0.8000 0.7508 0.8000 59,618 +0.02(+3.07%)
May 05, 2016 0.7800 0.7801 0.7700 0.7762 12,340 +0.00(+0.18%)
May 04, 2016 0.7301 0.7800 0.7300 0.7748 41,194 +0.04(+5.41%)
May 03, 2016 0.7563 0.7600 0.7300 0.7350 29,593 -0.01(-0.68%)
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.