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 (%)
Sep 30, 2016 0.6000 0.6000 0.5510 0.5550 148,528 -0.07(-11.90%)
Sep 29, 2016 0.6000 0.6400 0.5930 0.6300 87,302 +0.03(+5.00%)
Sep 28, 2016 0.6199 0.6575 0.5900 0.6000 184,693 -0.02(-3.23%)
Sep 27, 2016 0.6025 0.6600 0.6020 0.6200 78,076 -0.01(-1.59%)
Sep 26, 2016 0.6800 0.6800 0.6020 0.6300 194,749 -0.08(-11.27%)
Sep 23, 2016 0.6998 0.7200 0.6498 0.7100 25,567 +0.03(+4.41%)
Sep 22, 2016 0.7000 0.7000 0.6722 0.6800 33,131 -0.02(-2.86%)
Sep 21, 2016 0.7300 0.7300 0.6885 0.7000 20,771 +0.01(+1.45%)
Sep 20, 2016 0.7000 0.7000 0.6600 0.6900 32,966 -0.01(-1.43%)
Sep 19, 2016 0.7027 0.7600 0.6801 0.7000 11,528 +0.05(+7.58%)
Sep 16, 2016 0.6900 0.7100 0.6501 0.6507 67,562 -0.04(-5.74%)
Sep 15, 2016 0.7600 0.7600 0.6900 0.6903 34,009 -0.06(-7.96%)
Sep 14, 2016 0.7700 0.7994 0.7100 0.7500 128,239 +0.08(+11.94%)
Sep 13, 2016 0.7500 0.7500 0.6325 0.6700 391,409 -0.05(-7.59%)
Sep 12, 2016 0.8000 0.8110 0.7000 0.7250 147,465 +0.01(+0.69%)
Sep 09, 2016 0.7399 0.7402 0.7100 0.7200 43,321 -0.02(-2.70%)
Sep 08, 2016 0.7100 0.7600 0.7050 0.7400 62,360 +0.00(+0.00%)
Sep 07, 2016 0.7700 0.7999 0.7035 0.7400 79,581 -0.04(-4.77%)
Sep 06, 2016 0.7500 0.8390 0.7086 0.7771 261,900 +0.04(+5.01%)
Sep 02, 2016 0.7250 0.7400 0.7400 0.7400 20,400 +0.02(+2.78%)
Sep 01, 2016 0.7880 0.7880 0.7098 0.7200 31,399 -0.03(-4.00%)
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%)
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.