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 (%)
Aug 30, 2019 0.3700 0.4000 0.3500 0.3601 525,800 -0.04(-8.95%)
Aug 29, 2019 0.3300 0.4200 0.3217 0.3955 1,416,572 +0.06(+18.38%)
Aug 28, 2019 0.3300 0.3350 0.3135 0.3341 147,444 +0.01(+3.50%)
Aug 27, 2019 0.3300 0.3320 0.3200 0.3228 256,516 -0.01(-1.53%)
Aug 26, 2019 0.3463 0.3537 0.3203 0.3278 244,486 -0.01(-3.25%)
Aug 23, 2019 0.3566 0.3566 0.3301 0.3388 211,600 -0.00(-0.26%)
Aug 22, 2019 0.3600 0.3600 0.3300 0.3397 183,587 -0.01(-2.13%)
Aug 21, 2019 0.3275 0.3705 0.3251 0.3471 407,279 +0.02(+6.87%)
Aug 20, 2019 0.3360 0.3360 0.3211 0.3248 150,595 -0.01(-1.58%)
Aug 19, 2019 0.3300 0.3345 0.3229 0.3300 317,521 -0.00(-0.75%)
Aug 16, 2019 0.3200 0.3399 0.3200 0.3325 174,700 +0.00(+1.19%)
Aug 15, 2019 0.3340 0.3400 0.3200 0.3286 186,045 +0.00(+0.70%)
Aug 14, 2019 0.3413 0.3460 0.3200 0.3263 274,777 -0.00(-0.82%)
Aug 13, 2019 0.3360 0.3400 0.3200 0.3290 173,976 +0.00(+0.55%)
Aug 12, 2019 0.3491 0.3500 0.3250 0.3272 134,512 +0.00(+1.43%)
Aug 09, 2019 0.3296 0.3500 0.3200 0.3226 228,600 +0.00(+0.81%)
Aug 08, 2019 0.3200 0.3300 0.3100 0.3200 301,817 +0.00(+0.00%)
Aug 07, 2019 0.3700 0.3700 0.3000 0.3200 531,528 -0.04(-11.65%)
Aug 06, 2019 0.3707 0.3786 0.3511 0.3622 261,571 +0.00(+0.64%)
Aug 05, 2019 0.3551 0.3900 0.3551 0.3599 352,632 +0.00(+1.35%)
Aug 02, 2019 0.3708 0.3890 0.3512 0.3551 386,400 -0.02(-6.55%)
Aug 01, 2019 0.4300 0.4315 0.3500 0.3800 510,779 -0.04(-9.65%)
Jul 31, 2019 0.4226 0.4500 0.4201 0.4206 323,852 -0.00(-0.57%)
Jul 30, 2019 0.4300 0.4300 0.4200 0.4230 151,438 -0.01(-1.63%)
Jul 29, 2019 0.4400 0.4400 0.4201 0.4300 117,866 +0.00(+0.00%)
Jul 26, 2019 0.4263 0.4328 0.4200 0.4300 211,600 +0.01(+2.38%)
Jul 25, 2019 0.4400 0.4401 0.4200 0.4200 168,260 -0.02(-4.76%)
Jul 24, 2019 0.4700 0.4700 0.4200 0.4410 367,718 -0.03(-5.83%)
Jul 23, 2019 0.4022 0.4900 0.4017 0.4683 1,138,368 +0.07(+16.43%)
Jul 22, 2019 0.4283 0.4400 0.4000 0.4022 368,251 -0.02(-5.01%)
Jul 19, 2019 0.4300 0.4500 0.4088 0.4234 241,300 -0.00(-1.07%)
Jul 18, 2019 0.4400 0.4465 0.4000 0.4280 439,616 -0.02(-4.19%)
Jul 17, 2019 0.4800 0.4800 0.4425 0.4467 450,620 +0.00(+0.86%)
Jul 16, 2019 0.4600 0.4600 0.4351 0.4429 728,594 -0.02(-3.84%)
Jul 15, 2019 0.5043 0.5100 0.4500 0.4606 888,121 -0.04(-7.25%)
Jul 12, 2019 0.5300 0.5400 0.4900 0.4966 725,100 -0.03(-5.46%)
Jul 11, 2019 0.5650 0.5650 0.5250 0.5253 496,853 -0.03(-5.27%)
Jul 10, 2019 0.5700 0.5746 0.5500 0.5545 491,609 -0.02(-2.96%)
Jul 09, 2019 0.5900 0.5950 0.5710 0.5714 546,949 -0.02(-3.15%)
Jul 08, 2019 0.6200 0.6200 0.5700 0.5900 1,024,287 -0.05(-7.36%)
Jul 05, 2019 0.5800 0.6700 0.5700 0.6369 3,346,900 +0.07(+12.13%)
Jul 03, 2019 0.5398 0.5700 0.5114 0.5680 865,600 +0.03(+5.19%)
Jul 02, 2019 0.5800 0.5900 0.5200 0.5400 1,118,811 -0.04(-6.90%)
Jul 01, 2019 0.6200 0.6200 0.5800 0.5800 926,750 -0.02(-2.75%)
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%)
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.