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 (%)
Jun 28, 2019 0.6150 0.6400 0.5910 0.5964 881,500 -0.01(-2.23%)
Jun 27, 2019 0.6800 0.7000 0.5700 0.6100 2,626,773 -0.11(-15.28%)
Jun 26, 2019 0.8100 0.8100 0.6000 0.7200 3,412,841 -0.07(-8.86%)
Jun 25, 2019 1.180 1.180 0.7500 0.7900 17,761,258 -0.10(-10.78%)
Jun 24, 2019 0.9500 0.9500 0.8300 0.8855 685,924 -0.01(-0.91%)
Jun 21, 2019 0.9500 0.9500 0.8936 0.8936 512,100 -0.05(-4.94%)
Jun 20, 2019 0.9400 0.9600 0.9100 0.9400 414,554 +0.01(+1.34%)
Jun 19, 2019 0.9200 0.9600 0.8993 0.9276 1,060,313 +0.05(+5.41%)
Jun 18, 2019 0.8700 0.8900 0.8500 0.8800 1,109,593 +0.02(+2.37%)
Jun 17, 2019 0.8700 0.8700 0.8500 0.8596 246,656 +0.02(+2.33%)
Jun 14, 2019 0.8536 0.8550 0.8301 0.8400 162,100 -0.01(-1.47%)
Jun 13, 2019 0.8400 0.8600 0.8300 0.8525 440,048 +0.01(+1.46%)
Jun 12, 2019 0.8510 0.8700 0.8279 0.8402 265,441 -0.01(-1.56%)
Jun 11, 2019 0.8900 0.8888 0.8400 0.8535 399,314 -0.02(-1.86%)
Jun 10, 2019 0.8430 0.9400 0.8350 0.8697 1,560,855 +0.04(+5.41%)
Jun 07, 2019 0.8400 0.8530 0.8200 0.8251 282,100 +0.00(+0.35%)
Jun 06, 2019 0.8400 0.8800 0.8100 0.8222 578,522 -0.06(-7.08%)
Jun 05, 2019 0.8900 0.9200 0.8500 0.8848 1,021,628 +0.03(+3.30%)
Jun 04, 2019 0.8600 0.8750 0.8302 0.8565 1,088,012 +0.00(+0.21%)
Jun 03, 2019 0.8400 0.8700 0.8200 0.8547 292,160 +0.02(+2.88%)
May 31, 2019 0.8220 0.8800 0.8200 0.8308 129,600 -0.00(-0.50%)
May 30, 2019 0.8467 0.8952 0.8311 0.8350 275,661 -0.03(-3.03%)
May 29, 2019 0.8899 0.8900 0.8473 0.8611 283,088 -0.01(-1.02%)
May 28, 2019 0.8700 0.9200 0.8200 0.8700 1,043,776 +0.03(+3.11%)
May 24, 2019 0.8400 0.8797 0.8110 0.8438 290,200 +0.00(+0.17%)
May 23, 2019 0.8300 0.9000 0.8300 0.8424 427,466 -0.06(-6.61%)
May 22, 2019 1.030 1.040 0.8820 0.9020 496,991 -0.08(-7.99%)
May 21, 2019 0.9806 0.9954 0.9400 0.9803 466,992 -0.01(-0.98%)
May 20, 2019 1.000 1.020 0.9600 0.9900 437,160 -0.05(-4.81%)
May 17, 2019 1.070 1.110 0.9800 1.040 1,094,100 -0.22(-17.46%)
May 16, 2019 1.250 1.300 1.220 1.260 845,575 +0.00(+0.00%)
May 15, 2019 1.230 1.280 1.200 1.260 777,402 +0.02(+1.61%)
May 14, 2019 1.230 1.380 1.230 1.240 951,240 +0.00(+0.00%)
May 13, 2019 1.230 1.300 1.210 1.240 642,191 -0.03(-2.36%)
May 10, 2019 1.270 1.330 1.200 1.270 859,500 -0.05(-3.79%)
May 09, 2019 1.230 1.330 1.160 1.320 865,260 +0.09(+7.23%)
May 08, 2019 1.290 1.290 1.200 1.231 354,731 -0.03(-2.30%)
May 07, 2019 1.340 1.400 1.250 1.260 793,049 -0.03(-2.33%)
May 06, 2019 1.150 1.320 1.140 1.290 1,111,013 +0.09(+7.50%)
May 03, 2019 1.210 1.260 1.150 1.200 795,300 -0.01(-0.83%)
May 02, 2019 1.260 1.329 1.210 1.210 502,191 -0.05(-3.97%)
May 01, 2019 1.280 1.370 1.120 1.260 1,873,642 -0.04(-3.08%)
Apr 30, 2019 1.350 1.380 1.230 1.300 631,385 -0.05(-3.70%)
Apr 29, 2019 1.280 1.580 1.280 1.350 999,882 -0.02(-1.46%)
Apr 26, 2019 1.720 1.720 1.300 1.370 1,555,300 +1.30(+1810.74%)
Apr 25, 2019 0.0750 0.0780 0.0700 0.0717 9,398,671 -0.00(-3.11%)
Apr 24, 2019 0.0840 0.0845 0.0731 0.0740 14,927,711 -0.00(-3.90%)
Apr 23, 2019 0.0683 0.0800 0.0678 0.0770 23,155,686 +0.01(+13.24%)
Apr 22, 2019 0.0700 0.0700 0.0669 0.0680 8,471,028 +0.00(+2.41%)
Apr 18, 2019 0.0705 0.0725 0.0650 0.0664 14,006,600 -0.01(-8.41%)
Apr 17, 2019 0.0739 0.0739 0.0699 0.0725 10,607,848 +0.00(+1.83%)
Apr 16, 2019 0.0750 0.0770 0.0700 0.0712 23,209,968 -0.02(-20.89%)
Apr 15, 2019 0.0900 0.0900 0.0900 0.0900 19,701,162 +0.00(+2.27%)
Apr 12, 2019 0.0900 0.0905 0.0865 0.0880 11,385,900 -0.00(-1.68%)
Apr 11, 2019 0.0947 0.0948 0.0890 0.0895 9,646,263 -0.00(-1.86%)
Apr 10, 2019 0.0995 0.0995 0.0890 0.0912 17,730,120 -0.01(-8.89%)
Apr 09, 2019 0.1000 0.1080 0.0926 0.1001 36,833,120 +0.01(+14.27%)
Apr 08, 2019 0.0890 0.0900 0.0860 0.0876 7,736,339 +0.00(+0.69%)
Apr 05, 2019 0.0900 0.0900 0.0865 0.0870 5,757,300 -0.00(-1.36%)
Apr 04, 2019 0.0875 0.0890 0.0860 0.0882 4,336,297 +0.00(+1.38%)
Apr 03, 2019 0.0900 0.0900 0.0870 0.0870 7,355,279 -0.00(-3.33%)
Apr 02, 2019 0.0900 0.0910 0.0870 0.0900 7,207,025 +0.00(+0.45%)
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.