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 31, 2016 0.7100 0.7549 0.7001 0.7500 50,416 +0.04(+5.54%)
Aug 30, 2016 0.7600 0.7600 0.7000 0.7106 88,855 -0.03(-3.97%)
Aug 29, 2016 0.7500 0.7832 0.7300 0.7400 54,506 -0.03(-3.27%)
Aug 26, 2016 0.8000 0.8050 0.7300 0.7650 44,687 -0.03(-4.27%)
Aug 25, 2016 0.8400 0.8400 0.7703 0.7991 84,867 -0.04(-4.87%)
Aug 24, 2016 0.8600 0.8795 0.8041 0.8400 282,251 +0.01(+1.20%)
Aug 23, 2016 0.8621 0.8945 0.8010 0.8300 299,236 -0.07(-7.78%)
Aug 22, 2016 1.110 1.220 0.8620 0.9000 2,363,299 +0.12(+15.38%)
Aug 19, 2016 0.8250 0.8300 0.7697 0.7800 258,053 -0.04(-4.41%)
Aug 18, 2016 0.8101 0.8400 0.7120 0.8160 157,403 -0.03(-4.00%)
Aug 17, 2016 0.7400 0.8600 0.7301 0.8500 244,003 +0.13(+18.06%)
Aug 16, 2016 0.6798 0.7255 0.6798 0.7200 28,053 +0.04(+5.88%)
Aug 15, 2016 0.6320 0.7500 0.6020 0.6800 223,035 +0.03(+4.31%)
Aug 12, 2016 0.6703 0.6703 0.5500 0.6519 142,660 -0.01(-1.23%)
Aug 11, 2016 0.6842 0.6980 0.6600 0.6600 43,705 -0.02(-2.94%)
Aug 10, 2016 0.6310 0.6800 0.6310 0.6800 25,224 +0.03(+4.45%)
Aug 09, 2016 0.6600 0.6650 0.6500 0.6510 10,778 -0.02(-2.84%)
Aug 08, 2016 0.7100 0.7100 0.6600 0.6700 42,598 -0.01(-1.51%)
Aug 05, 2016 0.6890 0.7008 0.6802 0.6803 13,478 -0.03(-4.20%)
Aug 04, 2016 0.6510 0.7200 0.6510 0.7101 30,652 +0.04(+5.73%)
Aug 03, 2016 0.6600 0.6800 0.6534 0.6716 23,451 +0.00(+0.39%)
Aug 02, 2016 0.7300 0.7906 0.6688 0.6690 39,401 -0.05(-7.08%)
Aug 01, 2016 0.6900 0.7600 0.6900 0.7200 32,348 -0.00(-0.01%)
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%)
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.