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 (%)
Sep 30, 2016 0.6000 0.6000 0.5510 0.5550 148,528 -0.07(-11.90%)
Sep 29, 2016 0.6000 0.6400 0.5930 0.6300 87,302 +0.03(+5.00%)
Sep 28, 2016 0.6199 0.6575 0.5900 0.6000 184,693 -0.02(-3.23%)
Sep 27, 2016 0.6025 0.6600 0.6020 0.6200 78,076 -0.01(-1.59%)
Sep 26, 2016 0.6800 0.6800 0.6020 0.6300 194,749 -0.08(-11.27%)
Sep 23, 2016 0.6998 0.7200 0.6498 0.7100 25,567 +0.03(+4.41%)
Sep 22, 2016 0.7000 0.7000 0.6722 0.6800 33,131 -0.02(-2.86%)
Sep 21, 2016 0.7300 0.7300 0.6885 0.7000 20,771 +0.01(+1.45%)
Sep 20, 2016 0.7000 0.7000 0.6600 0.6900 32,966 -0.01(-1.43%)
Sep 19, 2016 0.7027 0.7600 0.6801 0.7000 11,528 +0.05(+7.58%)
Sep 16, 2016 0.6900 0.7100 0.6501 0.6507 67,562 -0.04(-5.74%)
Sep 15, 2016 0.7600 0.7600 0.6900 0.6903 34,009 -0.06(-7.96%)
Sep 14, 2016 0.7700 0.7994 0.7100 0.7500 128,239 +0.08(+11.94%)
Sep 13, 2016 0.7500 0.7500 0.6325 0.6700 391,409 -0.05(-7.59%)
Sep 12, 2016 0.8000 0.8110 0.7000 0.7250 147,465 +0.01(+0.69%)
Sep 09, 2016 0.7399 0.7402 0.7100 0.7200 43,321 -0.02(-2.70%)
Sep 08, 2016 0.7100 0.7600 0.7050 0.7400 62,360 +0.00(+0.00%)
Sep 07, 2016 0.7700 0.7999 0.7035 0.7400 79,581 -0.04(-4.77%)
Sep 06, 2016 0.7500 0.8390 0.7086 0.7771 261,900 +0.04(+5.01%)
Sep 02, 2016 0.7250 0.7400 0.7400 0.7400 20,400 +0.02(+2.78%)
Sep 01, 2016 0.7880 0.7880 0.7098 0.7200 31,399 -0.03(-4.00%)
Aug 31, 2016 0.7100 0.7549 0.7001 0.7500 50,416 +0.04(+5.54%)
Aug 30, 2016 0.7600 0.7600 0.7000 0.7106 88,855 -0.03(-3.97%)
Aug 29, 2016 0.7500 0.7832 0.7300 0.7400 54,506 -0.03(-3.27%)
Aug 26, 2016 0.8000 0.8050 0.7300 0.7650 44,687 -0.03(-4.27%)
Aug 25, 2016 0.8400 0.8400 0.7703 0.7991 84,867 -0.04(-4.87%)
Aug 24, 2016 0.8600 0.8795 0.8041 0.8400 282,251 +0.01(+1.20%)
Aug 23, 2016 0.8621 0.8945 0.8010 0.8300 299,236 -0.07(-7.78%)
Aug 22, 2016 1.110 1.220 0.8620 0.9000 2,363,299 +0.12(+15.38%)
Aug 19, 2016 0.8250 0.8300 0.7697 0.7800 258,053 -0.04(-4.41%)
Aug 18, 2016 0.8101 0.8400 0.7120 0.8160 157,403 -0.03(-4.00%)
Aug 17, 2016 0.7400 0.8600 0.7301 0.8500 244,003 +0.13(+18.06%)
Aug 16, 2016 0.6798 0.7255 0.6798 0.7200 28,053 +0.04(+5.88%)
Aug 15, 2016 0.6320 0.7500 0.6020 0.6800 223,035 +0.03(+4.31%)
Aug 12, 2016 0.6703 0.6703 0.5500 0.6519 142,660 -0.01(-1.23%)
Aug 11, 2016 0.6842 0.6980 0.6600 0.6600 43,705 -0.02(-2.94%)
Aug 10, 2016 0.6310 0.6800 0.6310 0.6800 25,224 +0.03(+4.45%)
Aug 09, 2016 0.6600 0.6650 0.6500 0.6510 10,778 -0.02(-2.84%)
Aug 08, 2016 0.7100 0.7100 0.6600 0.6700 42,598 -0.01(-1.51%)
Aug 05, 2016 0.6890 0.7008 0.6802 0.6803 13,478 -0.03(-4.20%)
Aug 04, 2016 0.6510 0.7200 0.6510 0.7101 30,652 +0.04(+5.73%)
Aug 03, 2016 0.6600 0.6800 0.6534 0.6716 23,451 +0.00(+0.39%)
Aug 02, 2016 0.7300 0.7906 0.6688 0.6690 39,401 -0.05(-7.08%)
Aug 01, 2016 0.6900 0.7600 0.6900 0.7200 32,348 -0.00(-0.01%)
Jul 29, 2016 0.8800 0.8800 0.7200 0.7201 259,511 -0.14(-16.27%)
Jul 28, 2016 0.8800 0.9000 0.8400 0.8600 164,828 -0.02(-2.27%)
Jul 27, 2016 0.9400 0.9400 0.8037 0.8800 229,378 -0.06(-6.38%)
Jul 26, 2016 0.9000 0.9500 0.8800 0.9400 535,757 +0.04(+4.56%)
Jul 25, 2016 0.8190 0.9700 0.7900 0.8990 295,134 +0.12(+15.26%)
Jul 22, 2016 0.6400 0.8000 0.6350 0.7800 291,321 +0.16(+25.42%)
Jul 21, 2016 0.6200 0.6219 0.5201 0.6219 217,615 +0.04(+7.22%)
Jul 20, 2016 0.6300 0.6398 0.5015 0.5800 145,020 -0.02(-3.33%)
Jul 19, 2016 0.6000 0.6500 0.5800 0.6000 8,567 +0.01(+1.69%)
Jul 18, 2016 0.5060 0.5966 0.5060 0.5900 6,532 +0.04(+7.27%)
Jul 15, 2016 0.5800 0.5800 0.5000 0.5500 45,509 -0.03(-5.17%)
Jul 14, 2016 0.5885 0.6090 0.5800 0.5800 24,296 -0.02(-2.85%)
Jul 13, 2016 0.6280 0.6280 0.5600 0.5970 13,964 -0.01(-1.65%)
Jul 12, 2016 0.6500 0.6500 0.5860 0.6070 43,306 -0.02(-3.67%)
Jul 11, 2016 0.6500 0.6500 0.6200 0.6301 8,259 -0.01(-2.31%)
Jul 08, 2016 0.6200 0.6500 0.6216 0.6450 12,210 +0.02(+3.76%)
Jul 07, 2016 0.6210 0.6298 0.6210 0.6216 11,535 +0.00(+0.13%)
Jul 06, 2016 0.6200 0.6400 0.6200 0.6208 6,117 -0.01(-1.46%)
Jul 05, 2016 0.6555 0.6555 0.6200 0.6300 14,580 -0.02(-3.08%)
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.