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 (%)
Aug 31, 2017 0.2900 0.3130 0.2900 0.3060 833,404 +0.02(+5.15%)
Aug 30, 2017 0.2898 0.2910 0.2823 0.2910 243,465 +0.00(+1.36%)
Aug 29, 2017 0.2800 0.2898 0.2800 0.2871 333,731 +0.01(+2.54%)
Aug 28, 2017 0.2850 0.2971 0.2800 0.2800 338,225 -0.01(-3.41%)
Aug 25, 2017 0.2925 0.2950 0.2800 0.2899 328,863 +0.00(+0.83%)
Aug 24, 2017 0.2900 0.3000 0.2850 0.2875 332,813 +0.00(+0.88%)
Aug 23, 2017 0.2735 0.2880 0.2735 0.2850 355,443 +0.00(+0.60%)
Aug 22, 2017 0.2700 0.2900 0.2700 0.2833 352,066 +0.01(+3.02%)
Aug 21, 2017 0.2864 0.2900 0.2750 0.2750 630,119 -0.02(-6.59%)
Aug 18, 2017 0.2900 0.2945 0.2801 0.2944 366,719 +0.00(+1.66%)
Aug 17, 2017 0.3100 0.3190 0.2800 0.2896 1,207,978 -0.02(-6.58%)
Aug 16, 2017 0.3240 0.3350 0.2900 0.3100 1,069,447 -0.00(-0.32%)
Aug 15, 2017 0.2852 0.3299 0.2850 0.3110 1,090,559 +0.02(+6.51%)
Aug 14, 2017 0.2888 0.2930 0.2800 0.2920 398,949 +0.02(+8.15%)
Aug 11, 2017 0.2940 0.2940 0.2700 0.2700 427,733 -0.01(-4.59%)
Aug 10, 2017 0.3000 0.3048 0.2800 0.2830 781,560 -0.02(-5.03%)
Aug 09, 2017 0.2700 0.3000 0.2650 0.2980 721,696 +0.03(+10.99%)
Aug 08, 2017 0.2918 0.2918 0.2612 0.2685 2,008,279 -0.02(-7.95%)
Aug 07, 2017 0.3100 0.3100 0.2800 0.2917 888,374 -0.01(-2.77%)
Aug 04, 2017 0.3144 0.3144 0.2950 0.3000 427,034 +0.00(+0.17%)
Aug 03, 2017 0.3000 0.3100 0.2859 0.2995 529,893 -0.00(-0.17%)
Aug 02, 2017 0.3300 0.3300 0.2850 0.3000 1,268,744 -0.03(-8.95%)
Aug 01, 2017 0.3399 0.3490 0.3221 0.3295 584,284 -0.01(-4.02%)
Jul 31, 2017 0.3600 0.3601 0.3214 0.3433 718,760 -0.01(-3.16%)
Jul 28, 2017 0.3451 0.3550 0.3451 0.3545 472,608 +0.00(+1.03%)
Jul 27, 2017 0.3600 0.3607 0.3360 0.3509 714,912 +0.01(+3.20%)
Jul 26, 2017 0.3730 0.3730 0.3200 0.3400 1,172,621 -0.03(-8.11%)
Jul 25, 2017 0.3700 0.3850 0.3610 0.3700 918,646 -0.01(-2.50%)
Jul 24, 2017 0.4200 0.4200 0.3750 0.3795 1,896,474 -0.08(-17.50%)
Jul 21, 2017 0.4700 0.4789 0.4300 0.4600 345,465 -0.01(-2.11%)
Jul 20, 2017 0.4765 0.4800 0.4600 0.4699 473,905 -0.01(-1.39%)
Jul 19, 2017 0.4700 0.4835 0.4700 0.4765 404,045 +0.01(+1.38%)
Jul 18, 2017 0.4710 0.4710 0.4602 0.4700 258,306 +0.00(+0.00%)
Jul 17, 2017 0.4520 0.4750 0.4520 0.4700 300,709 +0.01(+2.40%)
Jul 14, 2017 0.4550 0.4590 0.4501 0.4590 320,493 +0.01(+1.82%)
Jul 13, 2017 0.4501 0.4579 0.4501 0.4508 166,490 -0.01(-1.79%)
Jul 12, 2017 0.4512 0.4590 0.4500 0.4590 196,766 +0.01(+2.00%)
Jul 11, 2017 0.4600 0.4701 0.4500 0.4500 229,398 -0.01(-2.17%)
Jul 10, 2017 0.4500 0.4600 0.4500 0.4600 164,403 +0.01(+3.07%)
Jul 07, 2017 0.4700 0.4750 0.4410 0.4463 563,030 -0.03(-6.04%)
Jul 06, 2017 0.4750 0.4880 0.4500 0.4750 392,466 -0.01(-1.04%)
Jul 05, 2017 0.4826 0.4990 0.4800 0.4800 429,976 -0.01(-2.04%)
Jul 03, 2017 0.4900 0.5000 0.4800 0.4900 177,510 +0.01(+2.30%)
Jun 30, 2017 0.4700 0.4880 0.4602 0.4790 490,408 +0.01(+1.91%)
Jun 29, 2017 0.4600 0.4700 0.4500 0.4700 521,716 +0.02(+4.44%)
Jun 28, 2017 0.4500 0.4550 0.4402 0.4500 385,231 +0.00(+0.00%)
Jun 27, 2017 0.4408 0.4500 0.4300 0.4500 692,996 +0.01(+1.40%)
Jun 26, 2017 0.4550 0.4550 0.4350 0.4438 356,229 -0.01(-1.38%)
Jun 23, 2017 0.4700 0.4700 0.4321 0.4500 537,071 -0.01(-1.96%)
Jun 22, 2017 0.4200 0.4650 0.4180 0.4590 1,149,685 +0.03(+7.70%)
Jun 21, 2017 0.4200 0.4500 0.4160 0.4262 676,862 -0.02(-4.01%)
Jun 20, 2017 0.4650 0.4650 0.4000 0.4440 1,687,890 -0.03(-5.53%)
Jun 19, 2017 0.4700 0.4796 0.4500 0.4700 925,125 -0.00(-0.17%)
Jun 16, 2017 0.4901 0.4934 0.4528 0.4708 1,112,150 -0.01(-1.94%)
Jun 15, 2017 0.4800 0.4939 0.4701 0.4801 685,967 -0.01(-2.99%)
Jun 14, 2017 0.5000 0.5000 0.4702 0.4949 1,031,117 -0.03(-4.83%)
Jun 13, 2017 0.5300 0.5400 0.5080 0.5200 1,128,049 +0.00(+0.68%)
Jun 12, 2017 0.5100 0.5300 0.5000 0.5165 644,904 +0.01(+1.27%)
Jun 09, 2017 0.5183 0.5200 0.5000 0.5100 835,140 +0.00(+0.43%)
Jun 08, 2017 0.5233 0.5479 0.4850 0.5078 1,052,392 -0.02(-2.96%)
Jun 07, 2017 0.5000 0.5300 0.4810 0.5233 871,887 +0.03(+6.34%)
Jun 06, 2017 0.5147 0.5166 0.4900 0.4921 806,874 -0.03(-6.37%)
Jun 05, 2017 0.5683 0.5683 0.4750 0.5256 2,057,770 -0.03(-5.28%)
Jun 02, 2017 0.5400 0.5600 0.5199 0.5549 1,979,696 -0.03(-5.42%)
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.