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, 2015 1.020 1.140 0.9800 1.030 22,399 -0.02(-1.90%)
Sep 29, 2015 1.010 1.150 0.9100 1.050 60,501 -0.03(-2.79%)
Sep 28, 2015 1.430 1.430 1.060 1.080 43,168 -0.35(-24.48%)
Sep 25, 2015 1.450 1.450 1.380 1.430 10,800 +0.00(+0.00%)
Sep 24, 2015 1.470 1.500 1.420 1.430 45,720 -0.07(-4.67%)
Sep 23, 2015 1.590 1.649 1.380 1.500 22,991 +0.00(+0.00%)
Sep 22, 2015 1.660 1.660 1.500 1.500 30,187 -0.10(-6.25%)
Sep 21, 2015 1.600 1.700 1.520 1.600 44,928 +0.10(+6.67%)
Sep 18, 2015 1.680 1.750 1.500 1.500 83,393 -0.18(-10.71%)
Sep 17, 2015 1.850 1.850 1.680 1.680 54,601 -0.16(-8.70%)
Sep 16, 2015 1.950 1.950 1.720 1.840 63,301 +0.04(+2.22%)
Sep 15, 2015 2.150 2.150 1.700 1.800 89,847 -0.21(-10.45%)
Sep 14, 2015 1.950 2.250 1.850 2.010 228,376 +0.14(+7.49%)
Sep 11, 2015 1.490 1.890 1.490 1.870 51,842 +0.41(+28.08%)
Sep 10, 2015 1.560 1.560 1.400 1.460 31,654 -0.06(-3.95%)
Sep 09, 2015 1.610 1.610 1.460 1.520 23,210 +0.03(+2.01%)
Sep 08, 2015 1.650 1.660 1.461 1.490 43,472 +0.04(+2.76%)
Sep 04, 2015 1.480 1.450 1.450 1.450 31,700 +0.02(+1.40%)
Sep 03, 2015 1.500 1.500 1.280 1.430 16,209 +0.04(+2.88%)
Sep 02, 2015 1.450 1.450 1.330 1.390 8,136 +0.06(+4.51%)
Sep 01, 2015 1.440 1.450 1.253 1.330 15,087 -0.09(-6.34%)
Aug 31, 2015 1.450 1.470 1.380 1.420 5,791 +0.09(+6.77%)
Aug 28, 2015 1.490 1.490 1.300 1.330 15,720 -0.14(-9.52%)
Aug 27, 2015 1.420 1.470 1.304 1.470 41,344 +0.05(+3.52%)
Aug 26, 2015 1.743 1.743 1.200 1.420 111,677 -0.25(-14.97%)
Aug 25, 2015 1.790 1.790 1.510 1.670 14,871 +0.04(+2.45%)
Aug 24, 2015 1.650 1.680 1.390 1.630 68,271 -0.17(-9.44%)
Aug 21, 2015 1.692 1.800 1.500 1.800 15,316 +0.10(+5.88%)
Aug 20, 2015 1.740 1.740 1.610 1.700 4,268 +0.08(+4.94%)
Aug 19, 2015 1.750 1.770 1.560 1.620 62,063 -0.15(-8.47%)
Aug 18, 2015 1.850 1.850 1.650 1.770 36,313 -0.08(-4.32%)
Aug 17, 2015 1.870 1.870 1.600 1.850 60,216 -0.02(-1.07%)
Aug 14, 2015 1.850 1.880 1.620 1.870 4,650 +0.02(+1.08%)
Aug 13, 2015 1.980 1.980 1.800 1.850 12,960 +0.00(+0.00%)
Aug 12, 2015 1.600 1.880 1.560 1.850 23,771 +0.08(+4.52%)
Aug 11, 2015 1.570 1.770 1.480 1.770 32,898 +0.10(+5.99%)
Aug 10, 2015 1.810 1.850 1.400 1.670 22,801 -0.16(-8.74%)
Aug 07, 2015 1.950 1.950 1.830 1.830 22,611 -0.12(-6.15%)
Aug 06, 2015 2.070 2.200 1.830 1.950 174,388 -0.17(-8.01%)
Aug 05, 2015 2.210 2.220 2.050 2.120 46,563 -0.09(-4.08%)
Aug 04, 2015 2.210 2.220 2.150 2.210 11,285 +0.06(+2.79%)
Aug 03, 2015 2.250 2.250 2.150 2.150 10,641 -0.03(-1.38%)
Jul 31, 2015 2.260 2.260 2.130 2.180 13,661 -0.09(-3.96%)
Jul 30, 2015 2.340 2.340 2.100 2.270 92,030 +0.21(+10.19%)
Jul 29, 2015 2.250 2.280 2.060 2.060 9,398 -0.12(-5.50%)
Jul 28, 2015 2.180 2.400 2.030 2.180 73,012 +0.06(+2.83%)
Jul 27, 2015 2.100 2.490 2.000 2.120 57,257 +0.07(+3.41%)
Jul 24, 2015 2.030 2.050 2.000 2.050 34,741 +0.08(+4.06%)
Jul 23, 2015 2.300 2.310 1.820 1.970 52,573 -0.28(-12.45%)
Jul 22, 2015 2.250 2.250 2.250 2.250 486 +0.03(+1.36%)
Jul 21, 2015 2.200 2.310 2.110 2.220 46,502 +0.06(+2.78%)
Jul 20, 2015 2.200 2.250 2.160 2.160 17,573 -0.05(-2.26%)
Jul 17, 2015 2.200 2.570 2.200 2.210 27,171 -0.02(-0.90%)
Jul 16, 2015 2.436 2.436 2.160 2.230 44,938 -0.11(-4.70%)
Jul 15, 2015 2.510 2.510 2.255 2.340 33,517 +0.00(+0.00%)
Jul 14, 2015 2.650 2.650 2.250 2.340 33,614 -0.19(-7.51%)
Jul 13, 2015 2.750 2.750 2.450 2.530 14,996 +0.03(+1.20%)
Jul 10, 2015 2.300 2.700 2.210 2.500 42,789 +0.05(+2.04%)
Jul 09, 2015 2.210 2.450 2.210 2.450 16,804 +0.12(+5.15%)
Jul 08, 2015 2.200 2.330 2.200 2.330 1,549 -0.03(-1.27%)
Jul 07, 2015 2.500 2.500 2.250 2.360 14,630 +0.01(+0.43%)
Jul 06, 2015 2.320 2.490 2.100 2.350 58,255 +0.01(+0.43%)
Jul 02, 2015 2.420 2.340 2.340 2.340 37,200 -0.21(-8.24%)
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.