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 (%)
Nov 29, 2019 0.3045 0.3045 0.2800 0.2868 165,200 +0.00(+0.70%)
Nov 27, 2019 0.3000 0.3000 0.2830 0.2848 137,300 +0.01(+2.45%)
Nov 26, 2019 0.2919 0.2919 0.2750 0.2780 128,181 -0.00(-0.71%)
Nov 25, 2019 0.2800 0.2900 0.2800 0.2800 375,990 +0.01(+1.86%)
Nov 22, 2019 0.3019 0.3019 0.2700 0.2749 220,400 -0.01(-4.02%)
Nov 21, 2019 0.2781 0.3099 0.2581 0.2864 936,728 +0.03(+10.49%)
Nov 20, 2019 0.2710 0.2710 0.2580 0.2592 138,901 -0.01(-2.92%)
Nov 19, 2019 0.2600 0.2743 0.2600 0.2670 120,868 +0.01(+2.69%)
Nov 18, 2019 0.2700 0.2800 0.2600 0.2600 209,145 -0.01(-2.62%)
Nov 15, 2019 0.2740 0.2740 0.2580 0.2670 195,400 +0.00(+1.14%)
Nov 14, 2019 0.2700 0.2700 0.2600 0.2640 120,892 -0.01(-2.22%)
Nov 13, 2019 0.2600 0.2750 0.2584 0.2700 187,161 +0.01(+3.25%)
Nov 12, 2019 0.2759 0.2759 0.2580 0.2615 269,681 -0.02(-6.61%)
Nov 11, 2019 0.2800 0.2830 0.2688 0.2800 155,226 +0.00(+0.86%)
Nov 08, 2019 0.2800 0.2875 0.2650 0.2776 134,000 -0.00(-0.86%)
Nov 07, 2019 0.2800 0.2900 0.2800 0.2800 189,433 -0.01(-3.45%)
Nov 06, 2019 0.2900 0.2959 0.2801 0.2900 204,078 -0.01(-2.03%)
Nov 05, 2019 0.2990 0.2990 0.2885 0.2960 117,338 -0.00(-1.00%)
Nov 04, 2019 0.3000 0.3002 0.2920 0.2990 145,878 +0.00(+0.50%)
Nov 01, 2019 0.2870 0.2978 0.2870 0.2975 146,700 +0.01(+3.66%)
Oct 31, 2019 0.2860 0.2965 0.2860 0.2870 172,840 +0.00(+0.67%)
Oct 30, 2019 0.2950 0.2950 0.2800 0.2851 192,547 -0.01(-2.23%)
Oct 29, 2019 0.3000 0.3020 0.2862 0.2916 314,917 -0.01(-3.44%)
Oct 28, 2019 0.3087 0.3096 0.3020 0.3020 184,398 -0.01(-2.14%)
Oct 25, 2019 0.3200 0.3200 0.3000 0.3086 149,200 +0.00(+1.48%)
Oct 24, 2019 0.3100 0.3235 0.3000 0.3041 207,961 -0.01(-1.90%)
Oct 23, 2019 0.3300 0.3300 0.3000 0.3100 433,328 -0.02(-6.06%)
Oct 22, 2019 0.3400 0.3400 0.3300 0.3300 176,020 -0.00(-0.33%)
Oct 21, 2019 0.3570 0.3570 0.3250 0.3311 238,360 -0.01(-2.50%)
Oct 18, 2019 0.3302 0.4100 0.3302 0.3396 1,634,600 +0.01(+2.91%)
Oct 17, 2019 0.3500 0.3500 0.3300 0.3300 183,092 -0.00(-1.14%)
Oct 16, 2019 0.3500 0.3500 0.3250 0.3338 126,075 +0.00(+1.09%)
Oct 15, 2019 0.3477 0.3490 0.3300 0.3302 99,958 -0.01(-2.22%)
Oct 14, 2019 0.3500 0.3550 0.3300 0.3377 179,639 -0.01(-1.92%)
Oct 11, 2019 0.3400 0.3590 0.3400 0.3443 89,900 +0.01(+2.44%)
Oct 10, 2019 0.3497 0.3500 0.3300 0.3361 201,539 -0.01(-2.01%)
Oct 09, 2019 0.3250 0.3600 0.3130 0.3430 388,344 +0.02(+5.41%)
Oct 08, 2019 0.3434 0.3446 0.3200 0.3254 251,470 -0.01(-2.40%)
Oct 07, 2019 0.3400 0.3400 0.3260 0.3334 133,779 +0.00(+0.45%)
Oct 04, 2019 0.3282 0.3400 0.3210 0.3319 155,700 -0.00(-0.93%)
Oct 03, 2019 0.3250 0.3400 0.3210 0.3350 161,950 +0.01(+2.67%)
Oct 02, 2019 0.3440 0.3440 0.3210 0.3263 330,403 -0.02(-5.48%)
Oct 01, 2019 0.3400 0.3599 0.3247 0.3452 627,456 +0.01(+3.51%)
Sep 30, 2019 0.3461 0.3500 0.3039 0.3335 261,514 -0.00(-0.45%)
Sep 27, 2019 0.3569 0.3600 0.3350 0.3350 195,300 -0.01(-3.18%)
Sep 26, 2019 0.3400 0.3650 0.3440 0.3460 116,768 -0.00(-1.11%)
Sep 25, 2019 0.3500 0.3650 0.3400 0.3499 321,466 +0.00(+0.84%)
Sep 24, 2019 0.3600 0.3625 0.3300 0.3470 431,492 -0.02(-4.30%)
Sep 23, 2019 0.4000 0.4000 0.3601 0.3626 495,087 -0.01(-2.00%)
Sep 20, 2019 0.3800 0.3913 0.3700 0.3700 558,900 -0.01(-3.52%)
Sep 19, 2019 0.3790 0.3940 0.3700 0.3835 594,509 +0.00(+0.29%)
Sep 18, 2019 0.3990 0.4100 0.3800 0.3824 698,769 -0.01(-1.95%)
Sep 17, 2019 0.3723 0.4000 0.3701 0.3900 1,178,460 +0.02(+4.73%)
Sep 16, 2019 0.3905 0.3905 0.3675 0.3724 225,649 -0.01(-1.56%)
Sep 13, 2019 0.3777 0.3850 0.3610 0.3783 176,900 +0.01(+3.16%)
Sep 12, 2019 0.3520 0.3900 0.3520 0.3667 237,229 -0.01(-3.50%)
Sep 11, 2019 0.3900 0.3900 0.3606 0.3800 195,109 +0.00(+0.32%)
Sep 10, 2019 0.4300 0.4300 0.3605 0.3788 380,337 -0.01(-3.42%)
Sep 09, 2019 0.3800 0.4000 0.3738 0.3922 369,160 +0.03(+6.84%)
Sep 06, 2019 0.3717 0.3893 0.3300 0.3671 410,700 -0.00(-1.24%)
Sep 05, 2019 0.3501 0.3900 0.3501 0.3717 284,255 -0.00(-0.51%)
Sep 04, 2019 0.4095 0.4095 0.3503 0.3736 278,905 -0.01(-1.50%)
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.