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 (%)
Jun 28, 2019 0.6150 0.6400 0.5910 0.5964 881,500 -0.01(-2.23%)
Jun 27, 2019 0.6800 0.7000 0.5700 0.6100 2,626,773 -0.11(-15.28%)
Jun 26, 2019 0.8100 0.8100 0.6000 0.7200 3,412,841 -0.07(-8.86%)
Jun 25, 2019 1.180 1.180 0.7500 0.7900 17,761,258 -0.10(-10.78%)
Jun 24, 2019 0.9500 0.9500 0.8300 0.8855 685,924 -0.01(-0.91%)
Jun 21, 2019 0.9500 0.9500 0.8936 0.8936 512,100 -0.05(-4.94%)
Jun 20, 2019 0.9400 0.9600 0.9100 0.9400 414,554 +0.01(+1.34%)
Jun 19, 2019 0.9200 0.9600 0.8993 0.9276 1,060,313 +0.05(+5.41%)
Jun 18, 2019 0.8700 0.8900 0.8500 0.8800 1,109,593 +0.02(+2.37%)
Jun 17, 2019 0.8700 0.8700 0.8500 0.8596 246,656 +0.02(+2.33%)
Jun 14, 2019 0.8536 0.8550 0.8301 0.8400 162,100 -0.01(-1.47%)
Jun 13, 2019 0.8400 0.8600 0.8300 0.8525 440,048 +0.01(+1.46%)
Jun 12, 2019 0.8510 0.8700 0.8279 0.8402 265,441 -0.01(-1.56%)
Jun 11, 2019 0.8900 0.8888 0.8400 0.8535 399,314 -0.02(-1.86%)
Jun 10, 2019 0.8430 0.9400 0.8350 0.8697 1,560,855 +0.04(+5.41%)
Jun 07, 2019 0.8400 0.8530 0.8200 0.8251 282,100 +0.00(+0.35%)
Jun 06, 2019 0.8400 0.8800 0.8100 0.8222 578,522 -0.06(-7.08%)
Jun 05, 2019 0.8900 0.9200 0.8500 0.8848 1,021,628 +0.03(+3.30%)
Jun 04, 2019 0.8600 0.8750 0.8302 0.8565 1,088,012 +0.00(+0.21%)
Jun 03, 2019 0.8400 0.8700 0.8200 0.8547 292,160 +0.02(+2.88%)
May 31, 2019 0.8220 0.8800 0.8200 0.8308 129,600 -0.00(-0.50%)
May 30, 2019 0.8467 0.8952 0.8311 0.8350 275,661 -0.03(-3.03%)
May 29, 2019 0.8899 0.8900 0.8473 0.8611 283,088 -0.01(-1.02%)
May 28, 2019 0.8700 0.9200 0.8200 0.8700 1,043,776 +0.03(+3.11%)
May 24, 2019 0.8400 0.8797 0.8110 0.8438 290,200 +0.00(+0.17%)
May 23, 2019 0.8300 0.9000 0.8300 0.8424 427,466 -0.06(-6.61%)
May 22, 2019 1.030 1.040 0.8820 0.9020 496,991 -0.08(-7.99%)
May 21, 2019 0.9806 0.9954 0.9400 0.9803 466,992 -0.01(-0.98%)
May 20, 2019 1.000 1.020 0.9600 0.9900 437,160 -0.05(-4.81%)
May 17, 2019 1.070 1.110 0.9800 1.040 1,094,100 -0.22(-17.46%)
May 16, 2019 1.250 1.300 1.220 1.260 845,575 +0.00(+0.00%)
May 15, 2019 1.230 1.280 1.200 1.260 777,402 +0.02(+1.61%)
May 14, 2019 1.230 1.380 1.230 1.240 951,240 +0.00(+0.00%)
May 13, 2019 1.230 1.300 1.210 1.240 642,191 -0.03(-2.36%)
May 10, 2019 1.270 1.330 1.200 1.270 859,500 -0.05(-3.79%)
May 09, 2019 1.230 1.330 1.160 1.320 865,260 +0.09(+7.23%)
May 08, 2019 1.290 1.290 1.200 1.231 354,731 -0.03(-2.30%)
May 07, 2019 1.340 1.400 1.250 1.260 793,049 -0.03(-2.33%)
May 06, 2019 1.150 1.320 1.140 1.290 1,111,013 +0.09(+7.50%)
May 03, 2019 1.210 1.260 1.150 1.200 795,300 -0.01(-0.83%)
May 02, 2019 1.260 1.329 1.210 1.210 502,191 -0.05(-3.97%)
May 01, 2019 1.280 1.370 1.120 1.260 1,873,642 -0.04(-3.08%)
Apr 30, 2019 1.350 1.380 1.230 1.300 631,385 -0.05(-3.70%)
Apr 29, 2019 1.280 1.580 1.280 1.350 999,882 -0.02(-1.46%)
Apr 26, 2019 1.720 1.720 1.300 1.370 1,555,300 +1.30(+1810.74%)
Apr 25, 2019 0.0750 0.0780 0.0700 0.0717 9,398,671 -0.00(-3.11%)
Apr 24, 2019 0.0840 0.0845 0.0731 0.0740 14,927,711 -0.00(-3.90%)
Apr 23, 2019 0.0683 0.0800 0.0678 0.0770 23,155,686 +0.01(+13.24%)
Apr 22, 2019 0.0700 0.0700 0.0669 0.0680 8,471,028 +0.00(+2.41%)
Apr 18, 2019 0.0705 0.0725 0.0650 0.0664 14,006,600 -0.01(-8.41%)
Apr 17, 2019 0.0739 0.0739 0.0699 0.0725 10,607,848 +0.00(+1.83%)
Apr 16, 2019 0.0750 0.0770 0.0700 0.0712 23,209,968 -0.02(-20.89%)
Apr 15, 2019 0.0900 0.0900 0.0900 0.0900 19,701,162 +0.00(+2.27%)
Apr 12, 2019 0.0900 0.0905 0.0865 0.0880 11,385,900 -0.00(-1.68%)
Apr 11, 2019 0.0947 0.0948 0.0890 0.0895 9,646,263 -0.00(-1.86%)
Apr 10, 2019 0.0995 0.0995 0.0890 0.0912 17,730,120 -0.01(-8.89%)
Apr 09, 2019 0.1000 0.1080 0.0926 0.1001 36,833,120 +0.01(+14.27%)
Apr 08, 2019 0.0890 0.0900 0.0860 0.0876 7,736,339 +0.00(+0.69%)
Apr 05, 2019 0.0900 0.0900 0.0865 0.0870 5,757,300 -0.00(-1.36%)
Apr 04, 2019 0.0875 0.0890 0.0860 0.0882 4,336,297 +0.00(+1.38%)
Apr 03, 2019 0.0900 0.0900 0.0870 0.0870 7,355,279 -0.00(-3.33%)
Apr 02, 2019 0.0900 0.0910 0.0870 0.0900 7,207,025 +0.00(+0.45%)
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.