Skip to main content
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 (%)
Jan 31, 2019 0.1100 0.1100 0.1020 0.1049 2,715,129 -0.00(-4.03%)
Jan 30, 2019 0.1005 0.1054 0.1000 0.1093 4,607,807 +0.00(+2.05%)
Jan 29, 2019 0.1110 0.1110 0.1040 0.1071 2,175,996 -0.00(-2.64%)
Jan 28, 2019 0.1147 0.1147 0.1050 0.1100 2,898,559 -0.00(-0.90%)
Jan 25, 2019 0.1150 0.1150 0.1100 0.1110 1,533,900 -0.00(-0.80%)
Jan 24, 2019 0.1160 0.1160 0.1090 0.1119 1,682,831 +0.00(+0.99%)
Jan 23, 2019 0.1138 0.1160 0.1070 0.1108 2,384,180 +0.00(+0.27%)
Jan 22, 2019 0.1200 0.1200 0.1100 0.1105 1,985,388 -0.00(-3.91%)
Jan 18, 2019 0.1200 0.1200 0.1140 0.1150 2,431,600 +0.00(+0.00%)
Jan 17, 2019 0.1200 0.1210 0.1145 0.1150 1,696,440 -0.00(-4.17%)
Jan 16, 2019 0.1218 0.1290 0.1151 0.1200 2,597,293 +0.00(+1.27%)
Jan 15, 2019 0.1200 0.1200 0.1118 0.1185 2,835,472 +0.00(+3.95%)
Jan 14, 2019 0.1206 0.1209 0.1095 0.1140 3,991,822 -0.01(-5.00%)
Jan 11, 2019 0.1300 0.1300 0.1200 0.1200 4,558,000 -0.00(-3.30%)
Jan 10, 2019 0.1300 0.1365 0.1200 0.1241 4,160,480 -0.01(-4.39%)
Jan 09, 2019 0.1365 0.1400 0.1270 0.1298 6,156,416 -0.01(-9.17%)
Jan 08, 2019 0.1500 0.1610 0.1260 0.1429 19,440,444 +0.00(+2.07%)
Jan 07, 2019 0.1200 0.1450 0.1100 0.1400 16,452,934 +0.02(+16.67%)
Jan 04, 2019 0.1100 0.1200 0.1000 0.1200 7,474,500 +0.01(+9.09%)
Jan 03, 2019 0.1200 0.1200 0.0900 0.1100 4,955,550 -0.00(-2.22%)
Jan 02, 2019 0.1126 0.1250 0.0900 0.1125 6,548,066 +0.00(+2.27%)
Dec 31, 2018 0.0900 0.1400 0.0800 0.1100 11,339,900 +0.02(+29.41%)
Dec 28, 2018 0.0830 0.0860 0.0820 0.0850 1,900,100 +0.00(+2.78%)
Dec 27, 2018 0.0840 0.0891 0.0827 0.0827 1,754,222 -0.00(-2.13%)
Dec 26, 2018 0.0847 0.0946 0.0733 0.0845 3,216,500 +0.00(+5.63%)
Dec 24, 2018 0.0900 0.0900 0.0500 0.0800 3,230,400 -0.01(-11.11%)
Dec 21, 2018 0.1000 0.1000 0.0800 0.0900 5,918,300 -0.01(-10.98%)
Dec 20, 2018 0.1200 0.1201 0.1000 0.1011 2,607,065 -0.01(-7.25%)
Dec 19, 2018 0.1135 0.1135 0.1070 0.1090 1,703,984 -0.00(-0.91%)
Dec 18, 2018 0.1100 0.1200 0.1000 0.1100 2,696,709 +0.00(+1.20%)
Dec 17, 2018 0.1197 0.1200 0.1075 0.1087 3,667,495 -0.01(-6.29%)
Dec 14, 2018 0.1170 0.1200 0.1150 0.1160 1,966,500 -0.00(-0.43%)
Dec 13, 2018 0.1250 0.1250 0.1162 0.1165 2,459,605 -0.00(-4.04%)
Dec 12, 2018 0.1230 0.1259 0.1100 0.1214 3,251,123 -0.00(-2.10%)
Dec 11, 2018 0.1329 0.1329 0.1200 0.1240 4,691,214 -0.01(-4.76%)
Dec 10, 2018 0.1450 0.1450 0.1290 0.1302 3,559,801 -0.01(-7.00%)
Dec 07, 2018 0.1500 0.1600 0.1400 0.1400 4,225,100 -0.02(-10.54%)
Dec 06, 2018 0.1640 0.1650 0.1521 0.1565 1,699,788 -0.00(-0.32%)
Dec 04, 2018 0.1600 0.1610 0.1550 0.1570 4,109,500 -0.00(-1.88%)
Dec 03, 2018 0.1700 0.1700 0.1600 0.1600 2,220,256 +0.00(+0.00%)
Nov 30, 2018 0.1700 0.1700 0.1600 0.1600 1,607,700 -0.01(-5.88%)
Nov 29, 2018 0.1700 0.1700 0.1700 0.1700 1,596,744 +0.00(+0.00%)
Nov 28, 2018 0.1700 0.1700 0.1700 0.1700 1,644,065 +0.00(+1.49%)
Nov 27, 2018 0.1700 0.1733 0.1651 0.1675 1,926,956 -0.00(-1.76%)
Nov 26, 2018 0.1749 0.1760 0.1650 0.1705 2,282,772 +0.00(+0.89%)
Nov 23, 2018 0.1680 0.1700 0.1650 0.1690 876,600 +0.00(+2.42%)
Nov 21, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.61%)
Nov 20, 2018 0.1630 0.1690 0.1620 0.1640 1,205,041 -0.00(-2.50%)
Nov 19, 2018 0.1775 0.1775 0.1601 0.1682 1,830,911 -0.00(-1.06%)
Nov 16, 2018 0.1800 0.1800 0.1700 0.1700 1,242,500 -0.01(-4.23%)
Nov 15, 2018 0.1800 0.1830 0.1750 0.1775 1,259,543 -0.00(-0.84%)
Nov 14, 2018 0.1850 0.1850 0.1789 0.1790 2,361,967 -0.00(-0.56%)
Nov 13, 2018 0.1870 0.1870 0.1781 0.1800 2,534,480 +0.00(+0.00%)
Nov 12, 2018 0.1900 0.1900 0.1800 0.1800 2,860,673 +0.00(+0.00%)
Nov 09, 2018 0.1800 0.1900 0.1800 0.1800 2,775,100 -0.00(-1.42%)
Nov 08, 2018 0.1840 0.1880 0.1770 0.1826 2,599,138 +0.00(+2.58%)
Nov 07, 2018 0.1842 0.1900 0.1750 0.1780 3,384,392 -0.00(-2.36%)
Nov 06, 2018 0.1880 0.1920 0.1800 0.1823 3,688,413 +0.00(+1.28%)
Nov 05, 2018 0.1650 0.1850 0.1650 0.1800 4,416,990 +0.01(+9.09%)
Nov 02, 2018 0.1690 0.1730 0.1650 0.1650 3,072,500 -0.01(-2.94%)
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.