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, 2020 0.3100 0.3280 0.2900 0.3052 850,116 +0.01(+3.14%)
Mar 30, 2020 0.2898 0.3100 0.2898 0.2959 588,492 +0.01(+3.82%)
Mar 27, 2020 0.2719 0.2850 0.2700 0.2850 454,400 +0.01(+4.32%)
Mar 26, 2020 0.2750 0.2856 0.2700 0.2732 638,157 -0.01(-3.46%)
Mar 25, 2020 0.3255 0.3255 0.2700 0.2830 585,702 -0.01(-3.90%)
Mar 24, 2020 0.3100 0.3394 0.2939 0.2945 664,293 -0.02(-5.00%)
Mar 23, 2020 0.2835 0.3150 0.2700 0.3100 626,613 +0.03(+10.67%)
Mar 20, 2020 0.2856 0.2899 0.2700 0.2801 387,700 +0.01(+2.98%)
Mar 19, 2020 0.2640 0.2800 0.2623 0.2720 293,621 +0.01(+3.30%)
Mar 18, 2020 0.2732 0.2800 0.2520 0.2633 445,388 -0.02(-7.29%)
Mar 17, 2020 0.2891 0.2891 0.2500 0.2840 455,996 +0.01(+1.94%)
Mar 16, 2020 0.2992 0.2995 0.2600 0.2786 384,347 -0.01(-3.60%)
Mar 13, 2020 0.3035 0.3090 0.2700 0.2890 658,100 -0.00(-0.31%)
Mar 12, 2020 0.3380 0.3400 0.2800 0.2899 727,747 -0.08(-20.58%)
Mar 11, 2020 0.3889 0.3980 0.3550 0.3650 375,592 -0.01(-1.35%)
Mar 10, 2020 0.3900 0.4000 0.3600 0.3700 428,502 -0.00(-0.08%)
Mar 09, 2020 0.3600 0.3890 0.3400 0.3703 615,811 -0.06(-14.89%)
Mar 06, 2020 0.4600 0.4600 0.4200 0.4351 604,500 -0.01(-3.31%)
Mar 05, 2020 0.4500 0.4900 0.4100 0.4500 991,474 +0.03(+7.14%)
Mar 04, 2020 0.4600 0.4700 0.3800 0.4200 1,594,527 -0.03(-6.35%)
Mar 03, 2020 0.5200 0.5500 0.4090 0.4485 3,613,937 -0.20(-31.00%)
Mar 02, 2020 0.3900 0.7300 0.3900 0.6500 6,508,607 +0.29(+78.38%)
Feb 28, 2020 0.3631 0.3899 0.3550 0.3644 863,800 +0.00(+1.25%)
Feb 27, 2020 0.3810 0.3850 0.3500 0.3599 860,988 -0.02(-5.29%)
Feb 26, 2020 0.4300 0.4300 0.3800 0.3800 821,098 -0.05(-11.63%)
Feb 25, 2020 0.3800 0.4500 0.3700 0.4300 2,460,887 +0.06(+14.97%)
Feb 24, 2020 0.3800 0.3810 0.3643 0.3740 302,440 -0.01(-2.43%)
Feb 21, 2020 0.3728 0.3833 0.3611 0.3833 668,900 +0.00(+0.87%)
Feb 20, 2020 0.3900 0.3900 0.3600 0.3800 679,401 +0.00(+1.12%)
Feb 19, 2020 0.3800 0.3900 0.3662 0.3758 370,990 -0.01(-3.64%)
Feb 18, 2020 0.3963 0.4000 0.3851 0.3900 400,982 -0.01(-3.44%)
Feb 14, 2020 0.3874 0.4039 0.3690 0.4039 970,500 +0.04(+10.29%)
Feb 13, 2020 0.3768 0.3799 0.3600 0.3662 527,657 -0.00(-1.03%)
Feb 12, 2020 0.3900 0.3900 0.3700 0.3700 762,510 -0.01(-2.63%)
Feb 11, 2020 0.3900 0.4200 0.3800 0.3800 1,040,421 -0.01(-2.19%)
Feb 10, 2020 0.4130 0.4150 0.3808 0.3885 971,831 -0.02(-5.24%)
Feb 07, 2020 0.4129 0.4249 0.4046 0.4100 625,400 +0.00(+0.61%)
Feb 06, 2020 0.4280 0.4280 0.4030 0.4075 744,524 -0.02(-4.75%)
Feb 05, 2020 0.4140 0.4650 0.4100 0.4278 1,611,605 +0.01(+3.01%)
Feb 04, 2020 0.4200 0.4300 0.4046 0.4153 1,574,938 +0.00(+1.07%)
Feb 03, 2020 0.4628 0.4628 0.4000 0.4109 1,782,462 -0.04(-8.18%)
Jan 31, 2020 0.5000 0.5250 0.4220 0.4475 1,617,100 -0.03(-5.93%)
Jan 30, 2020 0.5100 0.5172 0.4300 0.4757 5,014,663 -0.10(-17.98%)
Jan 29, 2020 0.6900 0.7100 0.5000 0.5800 4,806,362 -0.20(-25.64%)
Jan 28, 2020 0.8100 0.8100 0.6700 0.7800 4,128,810 -0.09(-10.34%)
Jan 27, 2020 0.9500 1.050 0.8500 0.8700 6,111,774 +0.04(+4.82%)
Jan 24, 2020 0.6500 0.9450 0.6400 0.8300 10,179,600 +0.20(+32.40%)
Jan 23, 2020 0.6300 0.6400 0.5800 0.6269 1,322,373 +0.05(+8.09%)
Jan 22, 2020 0.7400 0.7600 0.5600 0.5800 3,962,615 -0.17(-22.67%)
Jan 21, 2020 0.4700 0.8200 0.4700 0.7500 8,353,616 +0.28(+59.57%)
Jan 17, 2020 0.4900 0.4965 0.4686 0.4700 456,200 -0.01(-2.31%)
Jan 16, 2020 0.4700 0.4948 0.4700 0.4811 371,612 +0.00(+0.23%)
Jan 15, 2020 0.4900 0.5000 0.4700 0.4800 834,397 +0.01(+2.13%)
Jan 14, 2020 0.4300 0.4700 0.4300 0.4700 721,992 +0.03(+6.82%)
Jan 13, 2020 0.4400 0.4500 0.4300 0.4400 417,891 +0.00(+0.43%)
Jan 10, 2020 0.4400 0.4500 0.4210 0.4381 458,100 +0.01(+1.60%)
Jan 09, 2020 0.4406 0.4600 0.4300 0.4312 291,173 -0.00(-1.10%)
Jan 08, 2020 0.4500 0.4600 0.4360 0.4360 403,777 -0.01(-3.13%)
Jan 07, 2020 0.4698 0.4800 0.4500 0.4501 600,846 -0.02(-4.23%)
Jan 06, 2020 0.4900 0.5000 0.4500 0.4700 721,636 +0.01(+1.29%)
Jan 03, 2020 0.4900 0.5000 0.4400 0.4640 1,126,300 +0.00(+0.87%)
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.