Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 30, 2016 0.3740 0.3740 0.3740 0 -0.01(-2.76%)
Dec 29, 2016 0.3650 0.3863 0.3500 0.3846 710,505 +0.02(+4.14%)
Dec 28, 2016 0.3800 0.3900 0.3626 0.3693 638,015 -0.01(-2.84%)
Dec 27, 2016 0.4295 0.4295 0.3750 0.3801 601,626 -0.01(-2.64%)
Dec 23, 2016 0.3904 0.3904 0.3904 0 -0.01(-1.79%)
Dec 22, 2016 0.3690 0.3999 0.3680 0.3975 490,773 +0.02(+4.61%)
Dec 21, 2016 0.3754 0.3900 0.3646 0.3800 533,779 +0.02(+4.11%)
Dec 20, 2016 0.3900 0.4010 0.3601 0.3650 924,022 -0.04(-8.84%)
Dec 19, 2016 0.4000 0.4050 0.3599 0.4004 946,143 +0.00(+0.73%)
Dec 16, 2016 0.4300 0.4500 0.3800 0.3975 1,568,370 -0.03(-6.49%)
Dec 15, 2016 0.5295 0.5300 0.4008 0.4251 5,289,447 -0.09(-17.93%)
Dec 14, 2016 0.4800 0.5700 0.4230 0.5180 8,757,806 +0.12(+28.57%)
Dec 13, 2016 0.3850 0.4480 0.3800 0.4029 2,223,651 +0.02(+4.62%)
Dec 12, 2016 0.3982 0.4000 0.3500 0.3851 588,086 +0.01(+1.34%)
Dec 09, 2016 0.4200 0.4200 0.3700 0.3800 809,708 -0.04(-9.52%)
Dec 08, 2016 0.5100 0.5600 0.3500 0.4200 4,515,306 -0.14(-25.00%)
Dec 07, 2016 0.4497 0.5785 0.4242 0.5600 4,999,834 +0.13(+29.36%)
Dec 06, 2016 0.4500 0.4500 0.4000 0.4329 1,199,102 +0.00(+0.67%)
Dec 05, 2016 0.4300 0.4790 0.3705 0.4300 2,651,411 +0.02(+4.88%)
Dec 02, 2016 0.3400 0.4399 0.3200 0.4100 3,644,429 +0.10(+32.26%)
Dec 01, 2016 0.3300 0.3300 0.3012 0.3100 288,146 +0.00(+0.00%)
Nov 30, 2016 0.2900 0.3500 0.2601 0.3100 1,356,384 +0.03(+12.73%)
Nov 29, 2016 0.2800 0.2800 0.2600 0.2750 205,621 +0.00(+1.81%)
Nov 28, 2016 0.2700 0.2750 0.2600 0.2701 276,439 -0.00(-1.42%)
Nov 25, 2016 0.2701 0.2748 0.2600 0.2740 808,549 +0.01(+4.62%)
Nov 23, 2016 0.2619 0.2619 0.2619 0 -0.04(-12.58%)
Nov 22, 2016 0.2839 0.3400 0.2500 0.2996 3,368,206 -0.05(-15.13%)
Nov 21, 2016 0.2900 0.3700 0.2700 0.3530 471,709 +0.08(+30.31%)
Nov 18, 2016 0.2900 0.2900 0.2500 0.2709 187,795 -0.01(-3.25%)
Nov 17, 2016 0.2500 0.2900 0.2500 0.2800 320,086 +0.04(+16.42%)
Nov 16, 2016 0.2499 0.2597 0.2150 0.2405 576,253 +0.00(+0.25%)
Nov 15, 2016 0.2100 0.2399 0.1905 0.2399 431,467 +0.04(+19.95%)
Nov 14, 2016 0.2215 0.2599 0.1883 0.2000 227,103 -0.02(-9.38%)
Nov 11, 2016 0.2107 0.2468 0.2107 0.2207 111,185 +0.01(+4.75%)
Nov 10, 2016 0.2100 0.2200 0.2000 0.2107 169,032 +0.01(+5.09%)
Nov 09, 2016 0.2700 0.2800 0.1883 0.2005 422,170 -0.07(-25.74%)
Nov 08, 2016 0.2780 0.2850 0.2700 0.2700 40,908 -0.01(-2.70%)
Nov 07, 2016 0.2900 0.2900 0.2775 0.2775 134,361 -0.00(-1.35%)
Nov 04, 2016 0.3000 0.3100 0.2813 0.2813 38,365 -0.03(-9.26%)
Nov 03, 2016 0.3000 0.3100 0.2900 0.3100 98,077 +0.02(+6.90%)
Nov 02, 2016 0.3100 0.3100 0.2900 0.2900 51,053 +0.00(+0.00%)
Nov 01, 2016 0.3100 0.3145 0.2900 0.2900 94,164 -0.02(-7.38%)
Oct 31, 2016 0.2750 0.3349 0.2700 0.3131 468,206 +0.04(+14.81%)
Oct 28, 2016 0.2788 0.3150 0.2700 0.2727 156,840 -0.00(-0.80%)
Oct 27, 2016 0.2708 0.2785 0.2700 0.2749 161,021 -0.00(-0.04%)
Oct 26, 2016 0.3900 0.3900 0.2699 0.2750 523,047 -0.01(-1.79%)
Oct 25, 2016 0.2800 0.2900 0.2651 0.2800 136,739 +0.00(+0.00%)
Oct 24, 2016 0.2760 0.2850 0.2710 0.2800 133,452 +0.00(+0.21%)
Oct 21, 2016 0.2900 0.3100 0.2710 0.2794 129,169 -0.01(-4.80%)
Oct 20, 2016 0.3200 0.3200 0.2900 0.2935 220,022 -0.03(-10.44%)
Oct 19, 2016 0.3327 0.3400 0.3200 0.3277 88,071 -0.00(-1.47%)
Oct 18, 2016 0.3570 0.3570 0.3301 0.3326 35,759 -0.01(-2.18%)
Oct 17, 2016 0.3700 0.3700 0.3301 0.3400 54,728 +0.00(+0.00%)
Oct 14, 2016 0.3600 0.3850 0.3400 0.3400 194,626 -0.01(-2.55%)
Oct 13, 2016 0.3563 0.3849 0.3200 0.3489 184,155 -0.01(-2.08%)
Oct 12, 2016 0.3700 0.3850 0.3557 0.3563 100,324 -0.02(-6.19%)
Oct 11, 2016 0.3800 0.3998 0.3605 0.3798 112,685 -0.00(-0.05%)
Oct 10, 2016 0.4000 0.4000 0.3725 0.3800 207,663 -0.03(-6.82%)
Oct 07, 2016 0.4100 0.4300 0.3863 0.4078 139,283 -0.01(-2.81%)
Oct 06, 2016 0.4800 0.4900 0.4145 0.4196 169,547 -0.01(-2.42%)
Oct 05, 2016 0.4450 0.4700 0.4101 0.4300 324,444 -0.02(-4.44%)
Oct 04, 2016 0.5800 0.5800 0.4333 0.4500 297,550 -0.11(-19.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.