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 (%)
May 31, 2018 0.2550 0.2880 0.2450 0.2830 16,095,079 +0.04(+15.51%)
May 30, 2018 0.2500 0.2530 0.2400 0.2450 5,420,469 +0.01(+2.08%)
May 29, 2018 0.2340 0.2500 0.2300 0.2400 7,647,458 +0.01(+5.73%)
May 25, 2018 0.2270 0.2270 0.2270 0 +0.01(+3.94%)
May 24, 2018 0.2230 0.2342 0.2151 0.2184 4,802,337 +0.00(+1.58%)
May 23, 2018 0.2250 0.2250 0.2055 0.2150 3,762,691 -0.01(-6.28%)
May 22, 2018 0.2298 0.2399 0.2248 0.2294 6,095,437 +0.01(+4.80%)
May 21, 2018 0.2100 0.2345 0.2060 0.2189 11,220,118 +0.01(+6.57%)
May 18, 2018 0.1899 0.2090 0.1861 0.2054 5,882,722 +0.01(+7.82%)
May 17, 2018 0.1910 0.1939 0.1875 0.1905 1,747,325 -0.00(-0.26%)
May 16, 2018 0.1953 0.1980 0.1910 0.1910 2,238,364 -0.00(-1.55%)
May 15, 2018 0.1975 0.1985 0.1910 0.1940 1,934,643 -0.00(-1.77%)
May 14, 2018 0.1860 0.1975 0.1847 0.1975 2,862,518 +0.01(+6.18%)
May 11, 2018 0.1933 0.1933 0.1841 0.1860 3,806,378 -0.01(-3.13%)
May 10, 2018 0.1980 0.1990 0.1900 0.1920 2,775,531 -0.01(-3.27%)
May 09, 2018 0.2000 0.2015 0.1900 0.1985 3,830,437 -0.00(-1.59%)
May 08, 2018 0.2046 0.2086 0.2000 0.2017 2,765,486 -0.00(-1.47%)
May 07, 2018 0.1990 0.2110 0.1920 0.2047 4,275,747 +0.01(+2.86%)
May 04, 2018 0.2000 0.2030 0.1850 0.1990 8,899,993 -0.01(-4.33%)
May 03, 2018 0.2055 0.2130 0.2001 0.2080 3,704,444 -0.00(-0.95%)
May 02, 2018 0.2150 0.2160 0.2050 0.2100 4,039,811 -0.01(-2.55%)
May 01, 2018 0.2247 0.2247 0.2150 0.2155 2,896,278 -0.01(-4.09%)
Apr 30, 2018 0.2150 0.2247 0.2125 0.2247 3,240,398 +0.00(+2.14%)
Apr 27, 2018 0.2300 0.2347 0.2111 0.2200 5,144,910 +0.01(+4.71%)
Apr 26, 2018 0.2199 0.2199 0.2089 0.2101 4,304,236 -0.00(-0.43%)
Apr 25, 2018 0.2220 0.2220 0.2100 0.2110 2,777,403 -0.00(-2.09%)
Apr 24, 2018 0.2170 0.2200 0.2121 0.2155 2,798,262 -0.00(-0.32%)
Apr 23, 2018 0.2226 0.2250 0.2120 0.2162 3,242,043 -0.01(-2.88%)
Apr 20, 2018 0.2285 0.2342 0.2220 0.2226 3,057,071 -0.01(-2.28%)
Apr 19, 2018 0.2401 0.2450 0.2250 0.2278 4,896,252 -0.01(-5.04%)
Apr 18, 2018 0.2491 0.2580 0.2330 0.2399 9,632,063 +0.01(+4.30%)
Apr 17, 2018 0.2250 0.2350 0.2201 0.2300 6,229,997 +0.01(+5.12%)
Apr 16, 2018 0.2150 0.2285 0.2145 0.2188 4,177,930 +0.00(+1.77%)
Apr 13, 2018 0.2257 0.2260 0.2100 0.2150 3,639,783 -0.01(-2.72%)
Apr 12, 2018 0.2300 0.2300 0.2200 0.2210 3,854,851 -0.00(-1.82%)
Apr 11, 2018 0.2215 0.2350 0.2125 0.2251 4,570,865 +0.00(+1.63%)
Apr 10, 2018 0.2200 0.2220 0.2120 0.2215 3,497,826 -0.00(-0.40%)
Apr 09, 2018 0.2100 0.2270 0.2061 0.2224 4,281,016 +0.00(+0.63%)
Apr 06, 2018 0.2210 5,019,023 -0.01(-4.29%)
Apr 05, 2018 0.2520 0.2520 0.2220 0.2309 7,001,111 -0.01(-2.98%)
Apr 04, 2018 0.2100 0.2480 0.2090 0.2380 11,928,400 +0.03(+15.98%)
Apr 03, 2018 0.2251 0.2282 0.2000 0.2052 10,941,328 -0.02(-10.12%)
Apr 02, 2018 0.2400 0.2400 0.2220 0.2283 4,765,420 -0.00(-1.17%)
Mar 29, 2018 0.2310 0.2310 0.2310 0 -0.01(-3.75%)
Mar 28, 2018 0.2560 0.2600 0.2270 0.2400 10,270,815 -0.02(-6.43%)
Mar 27, 2018 0.2670 0.2690 0.2550 0.2565 6,413,556 -0.01(-4.82%)
Mar 26, 2018 0.2800 0.2800 0.2660 0.2695 6,373,375 -0.01(-2.88%)
Mar 23, 2018 0.2700 0.2800 0.2605 0.2775 6,677,140 -0.01(-2.60%)
Mar 22, 2018 0.2887 0.2915 0.2800 0.2849 8,277,975 -0.01(-4.72%)
Mar 21, 2018 0.2824 0.3050 0.2816 0.2990 11,877,630 -0.01(-4.01%)
Mar 20, 2018 0.3000 0.3290 0.2810 0.3115 36,472,300 +0.05(+17.55%)
Mar 19, 2018 0.2600 0.2700 0.2350 0.2650 14,512,669 -0.00(-1.63%)
Mar 16, 2018 0.2700 0.2800 0.2551 0.2694 8,885,774 -0.02(-7.10%)
Mar 15, 2018 0.2950 0.2959 0.2400 0.2900 18,645,308 -0.01(-2.36%)
Mar 14, 2018 0.3045 0.3100 0.2810 0.2970 13,905,520 -0.02(-5.11%)
Mar 13, 2018 0.3100 0.3285 0.2900 0.3130 16,171,752 -0.02(-7.12%)
Mar 12, 2018 0.3550 0.3550 0.3200 0.3370 17,706,428 +0.01(+2.74%)
Mar 09, 2018 0.3100 0.3351 0.2990 0.3280 19,333,258 +0.03(+8.61%)
Mar 08, 2018 0.3250 0.3250 0.2750 0.3020 34,667,168 -0.04(-11.18%)
Mar 07, 2018 0.3400 44,677,148 -0.00(-1.31%)
Mar 06, 2018 0.3050 0.3503 0.3000 0.3445 46,764,396 +0.05(+18.38%)
Mar 05, 2018 0.2887 0.3048 0.2757 0.2910 25,155,550 +0.02(+6.20%)
Mar 02, 2018 0.2700 0.2750 0.2550 0.2740 14,034,088 +0.00(+1.48%)
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.