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 (%)
Mar 31, 2017 0.5200 0.5395 0.5010 0.5050 539,301 -0.01(-0.98%)
Mar 30, 2017 0.5300 0.5305 0.5000 0.5100 916,883 -0.01(-1.92%)
Mar 29, 2017 0.5200 0.5495 0.5100 0.5200 574,700 -0.02(-3.70%)
Mar 28, 2017 0.5380 0.5692 0.5026 0.5400 1,860,985 +0.02(+4.05%)
Mar 27, 2017 0.5000 0.5400 0.4900 0.5190 1,106,694 +0.03(+5.94%)
Mar 24, 2017 0.5400 0.5500 0.4720 0.4899 889,502 -0.06(-10.93%)
Mar 23, 2017 0.5290 0.5600 0.5009 0.5500 1,517,147 +0.05(+10.57%)
Mar 22, 2017 0.4896 0.5200 0.4611 0.4974 743,215 +0.00(+0.77%)
Mar 21, 2017 0.4900 0.5183 0.4751 0.4936 661,775 -0.02(-3.20%)
Mar 20, 2017 0.5488 0.5488 0.4652 0.5099 1,329,373 -0.02(-2.88%)
Mar 17, 2017 0.5700 0.5800 0.5121 0.5250 1,431,019 -0.03(-5.05%)
Mar 16, 2017 0.5600 0.6100 0.5240 0.5529 6,549,475 +0.01(+2.39%)
Mar 15, 2017 0.4800 0.5700 0.4651 0.5400 4,706,620 +0.07(+13.68%)
Mar 14, 2017 0.4700 0.4800 0.4600 0.4750 391,387 -0.00(-0.02%)
Mar 13, 2017 0.4600 0.5100 0.4401 0.4751 1,949,469 +0.04(+7.98%)
Mar 10, 2017 0.4600 0.4600 0.4400 0.4400 381,754 -0.01(-2.22%)
Mar 09, 2017 0.4683 0.4700 0.4400 0.4500 641,464 -0.01(-2.17%)
Mar 08, 2017 0.4502 0.4780 0.4500 0.4600 374,978 +0.01(+2.22%)
Mar 07, 2017 0.4600 0.4699 0.4500 0.4500 688,572 -0.02(-4.26%)
Mar 06, 2017 0.4800 0.4850 0.4600 0.4700 519,892 +0.00(+0.00%)
Mar 03, 2017 0.4790 0.5000 0.4580 0.4700 1,120,875 -0.01(-1.67%)
Mar 02, 2017 0.4700 0.4790 0.4601 0.4780 436,262 +0.02(+3.53%)
Mar 01, 2017 0.4650 0.4750 0.4600 0.4617 237,163 +0.00(+0.35%)
Feb 28, 2017 0.4420 0.4790 0.4420 0.4601 359,886 -0.00(-0.73%)
Feb 27, 2017 0.4600 0.4700 0.4320 0.4635 309,734 +0.02(+4.63%)
Feb 24, 2017 0.4302 0.4449 0.4200 0.4430 405,284 +0.01(+1.70%)
Feb 23, 2017 0.4500 0.4500 0.4300 0.4356 501,187 -0.01(-3.20%)
Feb 22, 2017 0.4700 0.4700 0.4400 0.4500 651,206 -0.01(-2.66%)
Feb 21, 2017 0.4700 0.4700 0.4450 0.4623 534,574 +0.01(+2.73%)
Feb 17, 2017 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Feb 16, 2017 0.4450 0.4780 0.4150 0.4400 885,515 -0.01(-1.12%)
Feb 15, 2017 0.4137 0.4566 0.4137 0.4450 609,292 +0.02(+5.68%)
Feb 14, 2017 0.4400 0.4400 0.4100 0.4211 422,574 -0.01(-2.36%)
Feb 13, 2017 0.4800 0.4800 0.3850 0.4313 1,802,739 -0.03(-6.75%)
Feb 10, 2017 0.4664 0.4800 0.4438 0.4625 649,030 -0.00(-0.43%)
Feb 09, 2017 0.4600 0.4783 0.4432 0.4645 758,641 +0.01(+2.09%)
Feb 08, 2017 0.4675 0.4675 0.4508 0.4550 690,181 -0.01(-3.19%)
Feb 07, 2017 0.4749 0.4865 0.4608 0.4700 587,414 -0.02(-3.09%)
Feb 06, 2017 0.4900 0.5000 0.4701 0.4850 425,302 -0.00(-0.08%)
Feb 03, 2017 0.4870 0.4895 0.4551 0.4854 577,707 -0.00(-0.33%)
Feb 02, 2017 0.4988 0.4988 0.4290 0.4870 1,562,158 -0.01(-2.52%)
Feb 01, 2017 0.5010 0.5100 0.4750 0.4996 772,545 +0.01(+2.80%)
Jan 31, 2017 0.4800 0.5100 0.4650 0.4860 1,764,696 +0.01(+1.25%)
Jan 30, 2017 0.4601 0.5096 0.4500 0.4800 2,471,577 +0.03(+6.67%)
Jan 27, 2017 0.4400 0.4900 0.4400 0.4500 1,816,928 +0.02(+3.45%)
Jan 26, 2017 0.4205 0.4494 0.4205 0.4350 406,080 +0.01(+1.40%)
Jan 25, 2017 0.4200 0.4497 0.4200 0.4290 662,339 +0.00(+0.00%)
Jan 24, 2017 0.4350 0.4450 0.4210 0.4290 647,585 -0.00(-0.21%)
Jan 23, 2017 0.4390 0.4390 0.4200 0.4299 362,903 -0.00(-0.42%)
Jan 20, 2017 0.4100 0.4389 0.4100 0.4317 279,034 +0.00(+0.68%)
Jan 19, 2017 0.4510 0.4510 0.4110 0.4288 732,546 -0.02(-4.71%)
Jan 18, 2017 0.4400 0.4500 0.4316 0.4500 1,278,790 +0.02(+3.45%)
Jan 17, 2017 0.4100 0.4490 0.4100 0.4350 2,106,112 +0.01(+3.08%)
Jan 13, 2017 0.4220 0.4220 0.4220 0 +0.02(+5.50%)
Jan 12, 2017 0.4700 0.4700 0.3950 0.4000 3,056,169 -0.01(-2.89%)
Jan 11, 2017 0.4050 0.4400 0.4000 0.4119 837,281 +0.01(+1.48%)
Jan 10, 2017 0.4200 0.4200 0.3703 0.4059 667,563 +0.01(+1.81%)
Jan 09, 2017 0.4200 0.4200 0.3700 0.3987 686,281 -0.01(-1.56%)
Jan 06, 2017 0.4253 0.4505 0.4014 0.4050 1,126,697 -0.01(-1.36%)
Jan 05, 2017 0.4050 0.4253 0.3998 0.4106 541,571 +0.01(+2.62%)
Jan 04, 2017 0.4000 0.4100 0.3900 0.4001 469,413 +0.02(+4.96%)
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.