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 31, 2019 0.4014 0.4880 0.4000 0.4240 1,234,800 +0.03(+8.72%)
Dec 30, 2019 0.4000 0.4200 0.3600 0.3900 1,141,928 +0.01(+2.63%)
Dec 27, 2019 0.3727 0.4050 0.3600 0.3800 879,300 +0.02(+5.94%)
Dec 26, 2019 0.3700 0.3800 0.3475 0.3587 240,579 -0.01(-2.82%)
Dec 24, 2019 0.3750 0.3899 0.3658 0.3691 155,200 -0.01(-2.77%)
Dec 23, 2019 0.3550 0.3900 0.3419 0.3796 525,649 +0.02(+6.39%)
Dec 20, 2019 0.3400 0.3655 0.3400 0.3568 313,900 +0.00(+0.11%)
Dec 19, 2019 0.3701 0.3730 0.3500 0.3564 233,023 -0.01(-1.55%)
Dec 18, 2019 0.3600 0.3725 0.3600 0.3620 217,825 -0.00(-0.88%)
Dec 17, 2019 0.3700 0.3899 0.3600 0.3652 380,930 -0.02(-4.35%)
Dec 16, 2019 0.3900 0.4000 0.3800 0.3818 267,420 -0.00(-0.57%)
Dec 13, 2019 0.3890 0.3900 0.3600 0.3840 341,100 +0.01(+2.10%)
Dec 12, 2019 0.3715 0.4000 0.3622 0.3761 549,347 -0.01(-2.34%)
Dec 11, 2019 0.3875 0.4200 0.3600 0.3851 1,544,376 +0.05(+14.48%)
Dec 10, 2019 0.3500 0.3800 0.3250 0.3364 947,426 -0.03(-9.08%)
Dec 09, 2019 0.4100 0.4200 0.3600 0.3700 571,631 -0.02(-4.19%)
Dec 06, 2019 0.4100 0.4100 0.3400 0.3862 1,233,400 -0.03(-8.05%)
Dec 05, 2019 0.4000 0.4300 0.3700 0.4200 2,344,122 +0.05(+14.72%)
Dec 04, 2019 0.3300 0.3850 0.3200 0.3661 1,031,269 +0.05(+14.37%)
Dec 03, 2019 0.3150 0.3413 0.3000 0.3201 463,977 +0.01(+4.13%)
Dec 02, 2019 0.3007 0.3100 0.2864 0.3074 336,171 +0.02(+7.18%)
Nov 29, 2019 0.3045 0.3045 0.2800 0.2868 165,200 +0.00(+0.70%)
Nov 27, 2019 0.3000 0.3000 0.2830 0.2848 137,300 +0.01(+2.45%)
Nov 26, 2019 0.2919 0.2919 0.2750 0.2780 128,181 -0.00(-0.71%)
Nov 25, 2019 0.2800 0.2900 0.2800 0.2800 375,990 +0.01(+1.86%)
Nov 22, 2019 0.3019 0.3019 0.2700 0.2749 220,400 -0.01(-4.02%)
Nov 21, 2019 0.2781 0.3099 0.2581 0.2864 936,728 +0.03(+10.49%)
Nov 20, 2019 0.2710 0.2710 0.2580 0.2592 138,901 -0.01(-2.92%)
Nov 19, 2019 0.2600 0.2743 0.2600 0.2670 120,868 +0.01(+2.69%)
Nov 18, 2019 0.2700 0.2800 0.2600 0.2600 209,145 -0.01(-2.62%)
Nov 15, 2019 0.2740 0.2740 0.2580 0.2670 195,400 +0.00(+1.14%)
Nov 14, 2019 0.2700 0.2700 0.2600 0.2640 120,892 -0.01(-2.22%)
Nov 13, 2019 0.2600 0.2750 0.2584 0.2700 187,161 +0.01(+3.25%)
Nov 12, 2019 0.2759 0.2759 0.2580 0.2615 269,681 -0.02(-6.61%)
Nov 11, 2019 0.2800 0.2830 0.2688 0.2800 155,226 +0.00(+0.86%)
Nov 08, 2019 0.2800 0.2875 0.2650 0.2776 134,000 -0.00(-0.86%)
Nov 07, 2019 0.2800 0.2900 0.2800 0.2800 189,433 -0.01(-3.45%)
Nov 06, 2019 0.2900 0.2959 0.2801 0.2900 204,078 -0.01(-2.03%)
Nov 05, 2019 0.2990 0.2990 0.2885 0.2960 117,338 -0.00(-1.00%)
Nov 04, 2019 0.3000 0.3002 0.2920 0.2990 145,878 +0.00(+0.50%)
Nov 01, 2019 0.2870 0.2978 0.2870 0.2975 146,700 +0.01(+3.66%)
Oct 31, 2019 0.2860 0.2965 0.2860 0.2870 172,840 +0.00(+0.67%)
Oct 30, 2019 0.2950 0.2950 0.2800 0.2851 192,547 -0.01(-2.23%)
Oct 29, 2019 0.3000 0.3020 0.2862 0.2916 314,917 -0.01(-3.44%)
Oct 28, 2019 0.3087 0.3096 0.3020 0.3020 184,398 -0.01(-2.14%)
Oct 25, 2019 0.3200 0.3200 0.3000 0.3086 149,200 +0.00(+1.48%)
Oct 24, 2019 0.3100 0.3235 0.3000 0.3041 207,961 -0.01(-1.90%)
Oct 23, 2019 0.3300 0.3300 0.3000 0.3100 433,328 -0.02(-6.06%)
Oct 22, 2019 0.3400 0.3400 0.3300 0.3300 176,020 -0.00(-0.33%)
Oct 21, 2019 0.3570 0.3570 0.3250 0.3311 238,360 -0.01(-2.50%)
Oct 18, 2019 0.3302 0.4100 0.3302 0.3396 1,634,600 +0.01(+2.91%)
Oct 17, 2019 0.3500 0.3500 0.3300 0.3300 183,092 -0.00(-1.14%)
Oct 16, 2019 0.3500 0.3500 0.3250 0.3338 126,075 +0.00(+1.09%)
Oct 15, 2019 0.3477 0.3490 0.3300 0.3302 99,958 -0.01(-2.22%)
Oct 14, 2019 0.3500 0.3550 0.3300 0.3377 179,639 -0.01(-1.92%)
Oct 11, 2019 0.3400 0.3590 0.3400 0.3443 89,900 +0.01(+2.44%)
Oct 10, 2019 0.3497 0.3500 0.3300 0.3361 201,539 -0.01(-2.01%)
Oct 09, 2019 0.3250 0.3600 0.3130 0.3430 388,344 +0.02(+5.41%)
Oct 08, 2019 0.3434 0.3446 0.3200 0.3254 251,470 -0.01(-2.40%)
Oct 07, 2019 0.3400 0.3400 0.3260 0.3334 133,779 +0.00(+0.45%)
Oct 04, 2019 0.3282 0.3400 0.3210 0.3319 155,700 -0.00(-0.93%)
Oct 03, 2019 0.3250 0.3400 0.3210 0.3350 161,950 +0.01(+2.67%)
Oct 02, 2019 0.3440 0.3440 0.3210 0.3263 330,403 -0.02(-5.48%)
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.
 
 
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.