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 (%)
May 18, 2020 0.5100 0.5100 0.5100 0 -0.05(-9.49%)
May 15, 2020 0.5000 0.6489 0.5000 0.5635 4,562,600 -0.02(-2.68%)
May 14, 2020 0.7400 0.8700 0.5500 0.5790 24,839,298 +0.10(+20.62%)
May 13, 2020 0.5000 0.5400 0.4000 0.4800 6,387,214 -0.04(-7.69%)
May 12, 2020 0.5400 0.5600 0.4000 0.5200 5,556,493 -0.04(-7.14%)
May 11, 2020 0.5000 0.6300 0.5000 0.5600 14,293,312 +0.09(+19.00%)
May 08, 2020 0.4115 0.5150 0.3812 0.4706 6,092,900 +0.07(+17.65%)
May 07, 2020 0.3400 0.4200 0.3300 0.4000 2,815,887 +0.04(+11.14%)
May 06, 2020 0.3836 0.3990 0.3250 0.3599 3,362,900 -0.07(-16.30%)
May 05, 2020 0.3172 0.5690 0.3084 0.4300 19,947,620 +0.12(+39.43%)
May 04, 2020 0.3097 0.3100 0.3000 0.3084 278,368 -0.01(-1.94%)
May 01, 2020 0.3200 0.3275 0.2800 0.3145 621,700 -0.01(-4.03%)
Apr 30, 2020 0.3200 0.3350 0.3055 0.3277 662,518 -0.00(-0.70%)
Apr 29, 2020 0.3300 0.3300 0.3100 0.3300 585,911 -0.00(-0.66%)
Apr 28, 2020 0.3350 0.3350 0.3160 0.3322 850,358 -0.02(-5.09%)
Apr 27, 2020 0.3300 0.3900 0.3100 0.3500 1,804,747 +0.04(+12.90%)
Apr 24, 2020 0.3000 0.3100 0.3000 0.3100 346,100 +0.00(+0.16%)
Apr 23, 2020 0.3097 0.3150 0.2953 0.3095 663,976 +0.00(+0.23%)
Apr 22, 2020 0.3019 0.3097 0.2911 0.3088 486,643 +0.02(+5.36%)
Apr 21, 2020 0.2998 0.3150 0.2850 0.2931 985,270 +0.01(+2.81%)
Apr 20, 2020 0.3100 0.3150 0.2850 0.2851 1,102,653 -0.01(-3.36%)
Apr 17, 2020 0.2946 0.3400 0.2800 0.2950 2,678,800 +0.01(+3.15%)
Apr 16, 2020 0.3200 0.3200 0.2810 0.2860 605,711 -0.02(-6.17%)
Apr 15, 2020 0.3100 0.3195 0.2980 0.3048 1,167,012 +0.00(+0.96%)
Apr 14, 2020 0.2966 0.3099 0.2810 0.3019 730,424 +0.01(+4.83%)
Apr 13, 2020 0.3100 0.3100 0.2801 0.2880 611,134 +0.01(+3.00%)
Apr 09, 2020 0.2800 0.2870 0.2716 0.2796 497,500 -0.00(-0.14%)
Apr 08, 2020 0.3000 0.3000 0.2800 0.2800 595,219 -0.00(-0.32%)
Apr 07, 2020 0.3100 0.3100 0.2710 0.2809 853,860 +0.02(+7.01%)
Apr 06, 2020 0.2765 0.2786 0.2552 0.2625 934,741 -0.01(-2.20%)
Apr 03, 2020 0.2750 0.2900 0.2650 0.2684 385,000 -0.01(-2.75%)
Apr 02, 2020 0.2800 0.2899 0.2700 0.2760 436,315 +0.00(+0.00%)
Apr 01, 2020 0.3000 0.3050 0.2700 0.2760 480,894 -0.03(-9.57%)
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%)
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.