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, 2016 0.6490 0.6498 0.6300 0.6300 3,884 +0.00(+0.00%)
May 27, 2016 0.6300 0.6300 0.6300 0.6300 35,000 +0.00(+0.00%)
May 26, 2016 0.6600 0.6600 0.6100 0.6300 8,480 +0.00(+0.00%)
May 25, 2016 0.5990 0.6600 0.5704 0.6300 16,297 +0.03(+5.18%)
May 24, 2016 0.5900 0.5999 0.5846 0.5990 33,977 +0.01(+1.53%)
May 23, 2016 0.6000 0.6600 0.5710 0.5900 19,948 +0.02(+3.51%)
May 20, 2016 0.5360 0.6079 0.5360 0.5700 46,127 +0.05(+9.62%)
May 19, 2016 0.5340 0.5500 0.5102 0.5200 27,842 -0.03(-5.45%)
May 18, 2016 0.6000 0.6079 0.5321 0.5500 46,265 -0.04(-7.56%)
May 17, 2016 0.6180 0.6200 0.5800 0.5950 31,968 -0.01(-0.83%)
May 16, 2016 0.6001 0.6500 0.5800 0.6000 44,277 +0.00(+0.00%)
May 13, 2016 0.6258 0.6258 0.6000 0.6000 79,146 -0.08(-11.78%)
May 12, 2016 0.7830 0.7830 0.6801 0.6801 41,993 -0.08(-10.16%)
May 11, 2016 0.7661 0.7699 0.7400 0.7570 19,500 -0.03(-4.18%)
May 10, 2016 0.7800 0.8300 0.7000 0.7900 21,831 -0.03(-3.56%)
May 09, 2016 0.8240 0.8300 0.7900 0.8192 45,571 +0.02(+2.40%)
May 06, 2016 0.8000 0.8000 0.7508 0.8000 59,618 +0.02(+3.07%)
May 05, 2016 0.7800 0.7801 0.7700 0.7762 12,340 +0.00(+0.18%)
May 04, 2016 0.7301 0.7800 0.7300 0.7748 41,194 +0.04(+5.41%)
May 03, 2016 0.7563 0.7600 0.7300 0.7350 29,593 -0.01(-0.68%)
May 02, 2016 0.7700 0.8099 0.7400 0.7400 146,906 -0.06(-7.04%)
Apr 29, 2016 0.8400 0.8400 0.7900 0.7960 85,673 -0.04(-5.35%)
Apr 28, 2016 0.8100 0.8410 0.8000 0.8410 51,709 +0.00(+0.12%)
Apr 27, 2016 0.8501 0.8509 0.7800 0.8400 161,720 -0.06(-6.67%)
Apr 26, 2016 0.9499 0.9500 0.8800 0.9000 121,519 -0.03(-2.96%)
Apr 25, 2016 0.9060 0.9300 0.9060 0.9275 168,942 +0.05(+5.40%)
Apr 22, 2016 0.8239 0.9100 0.8200 0.8800 248,256 +0.08(+10.00%)
Apr 21, 2016 0.8180 0.8600 0.7800 0.8000 227,075 +0.02(+2.56%)
Apr 20, 2016 0.8269 0.8499 0.7500 0.7800 158,291 -0.03(-3.70%)
Apr 19, 2016 0.8760 0.8760 0.8011 0.8100 120,874 -0.04(-4.71%)
Apr 18, 2016 0.8760 0.9200 0.8300 0.8500 198,858 +0.00(+0.00%)
Apr 15, 2016 0.8900 0.9499 0.8500 0.8500 53,428 -0.00(-0.01%)
Apr 14, 2016 0.8500 0.8900 0.8500 0.8501 38,941 -0.02(-2.29%)
Apr 13, 2016 0.8999 0.9300 0.8600 0.8700 48,143 +0.00(+0.00%)
Apr 12, 2016 0.9170 0.9750 0.8500 0.8700 83,128 -0.02(-2.25%)
Apr 11, 2016 0.9301 1.050 0.8600 0.8900 213,005 -0.04(-4.09%)
Apr 08, 2016 0.9600 1.020 0.9280 0.9280 44,272 -0.02(-2.33%)
Apr 07, 2016 1.030 1.030 0.9501 0.9501 69,864 -0.03(-3.54%)
Apr 06, 2016 1.020 1.020 0.9500 0.9850 69,051 -0.02(-1.50%)
Apr 05, 2016 1.013 1.030 1.000 1.000 119,550 -0.03(-2.91%)
Apr 04, 2016 1.060 1.080 1.000 1.030 192,362 -0.03(-2.83%)
Apr 01, 2016 1.090 1.090 1.060 1.060 106,998 -0.03(-2.75%)
Mar 31, 2016 1.090 1.090 1.040 1.090 65,013 +0.02(+1.87%)
Mar 30, 2016 1.080 1.080 1.010 1.070 134,911 +0.01(+0.94%)
Mar 29, 2016 1.200 1.280 1.000 1.060 542,863 -0.41(-27.89%)
Mar 28, 2016 1.500 1.500 1.470 1.470 16,000 +0.00(+0.00%)
Mar 24, 2016 1.460 1.470 1.470 1.470 15,100 -0.02(-1.34%)
Mar 23, 2016 1.500 1.500 1.470 1.490 2,129 +0.02(+1.36%)
Mar 22, 2016 1.500 1.500 1.470 1.470 7,573 -0.03(-2.00%)
Mar 21, 2016 1.460 1.500 1.460 1.500 23,861 +0.15(+11.11%)
Mar 18, 2016 1.340 1.455 1.340 1.350 27,108 +0.02(+1.50%)
Mar 17, 2016 1.404 1.404 1.330 1.330 8,520 -0.04(-2.92%)
Mar 16, 2016 1.350 1.480 1.350 1.370 10,285 +0.02(+1.48%)
Mar 15, 2016 1.440 1.480 1.310 1.350 23,336 -0.08(-5.59%)
Mar 14, 2016 1.480 1.500 1.429 1.430 49,110 -0.04(-2.72%)
Mar 11, 2016 1.530 1.530 1.460 1.470 1,505 -0.02(-1.34%)
Mar 10, 2016 1.521 1.530 1.490 1.490 33,671 -0.02(-1.32%)
Mar 09, 2016 1.530 1.530 1.490 1.510 23,974 +0.01(+0.67%)
Mar 08, 2016 1.540 1.540 1.500 1.500 10,083 -0.04(-2.60%)
Mar 07, 2016 1.530 1.560 1.530 1.540 14,035 +0.03(+1.99%)
Mar 04, 2016 1.540 1.560 1.500 1.510 28,600 -0.04(-2.58%)
Mar 03, 2016 1.572 1.590 1.520 1.550 27,558 -0.01(-0.64%)
Mar 02, 2016 1.565 1.570 1.550 1.560 15,389 +0.01(+0.65%)
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.