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 (%)
Feb 29, 2016 1.580 1.580 1.550 1.550 2,152 +0.02(+1.31%)
Feb 26, 2016 1.529 1.560 1.520 1.530 21,560 +0.02(+1.32%)
Feb 25, 2016 1.550 1.560 1.500 1.510 11,525 +0.01(+0.67%)
Feb 24, 2016 1.516 1.550 1.500 1.500 90,511 -0.01(-0.66%)
Feb 23, 2016 1.530 1.560 1.500 1.510 16,430 +0.02(+1.34%)
Feb 22, 2016 1.550 1.572 1.490 1.490 43,398 -0.01(-0.67%)
Feb 19, 2016 1.559 1.570 1.500 1.500 12,292 -0.03(-1.96%)
Feb 18, 2016 1.550 1.550 1.510 1.530 10,316 -0.04(-2.55%)
Feb 17, 2016 1.600 1.600 1.550 1.570 9,062 -0.03(-1.88%)
Feb 16, 2016 1.580 1.600 1.490 1.600 19,196 +0.02(+1.27%)
Feb 12, 2016 1.557 1.580 1.580 1.580 3,600 +0.03(+1.94%)
Feb 11, 2016 1.610 1.620 1.520 1.550 51,931 -0.09(-5.49%)
Feb 10, 2016 1.564 1.650 1.519 1.640 3,463 +0.09(+5.81%)
Feb 09, 2016 1.600 1.610 1.500 1.550 22,882 -0.09(-5.49%)
Feb 08, 2016 1.590 1.640 1.580 1.640 3,713 +0.05(+3.14%)
Feb 05, 2016 1.650 1.650 1.590 1.590 6,108 -0.06(-3.64%)
Feb 04, 2016 1.580 1.657 1.570 1.650 8,180 +0.07(+4.42%)
Feb 03, 2016 1.671 1.680 1.580 1.580 37,119 -0.07(-4.23%)
Feb 02, 2016 1.700 1.780 1.555 1.650 27,409 -0.03(-1.79%)
Feb 01, 2016 1.750 1.750 1.610 1.680 12,263 -0.10(-5.62%)
Jan 29, 2016 1.750 1.840 1.560 1.780 131,909 +0.22(+14.10%)
Jan 28, 2016 1.590 1.600 1.450 1.560 26,862 +0.10(+6.85%)
Jan 27, 2016 1.540 1.690 1.400 1.460 54,334 -0.09(-5.81%)
Jan 26, 2016 1.530 1.580 1.500 1.550 5,075 +0.01(+0.65%)
Jan 25, 2016 1.600 1.710 1.470 1.540 127,277 -0.09(-5.52%)
Jan 22, 2016 1.620 1.710 1.600 1.630 205,144 +0.01(+0.62%)
Jan 21, 2016 1.430 1.740 1.430 1.620 149,311 +0.17(+11.72%)
Jan 20, 2016 1.470 1.490 1.440 1.450 49,530 -0.02(-1.39%)
Jan 19, 2016 1.470 1.730 1.460 1.470 42,065 -0.03(-1.97%)
Jan 15, 2016 1.520 1.500 1.500 1.500 39,400 -0.06(-3.85%)
Jan 14, 2016 1.480 1.670 1.460 1.560 96,574 +0.09(+6.12%)
Jan 13, 2016 1.560 1.570 1.470 1.470 47,497 -0.12(-7.55%)
Jan 12, 2016 1.730 1.790 1.590 1.590 86,285 -0.36(-18.46%)
Jan 11, 2016 1.440 1.950 1.430 1.950 154,740 +0.46(+30.87%)
Jan 08, 2016 1.549 1.580 1.430 1.490 56,647 -0.01(-0.67%)
Jan 07, 2016 1.440 1.549 1.430 1.500 58,670 +0.02(+1.35%)
Jan 06, 2016 1.420 1.580 1.420 1.480 124,185 +0.06(+4.23%)
Jan 05, 2016 1.580 1.580 1.420 1.420 24,324 -0.13(-8.39%)
Jan 04, 2016 1.570 1.570 1.420 1.550 92,456 +0.03(+1.97%)
Dec 31, 2015 1.460 1.520 1.520 1.520 59,100 +0.02(+1.33%)
Dec 30, 2015 1.590 1.590 1.460 1.500 69,784 +0.00(+0.00%)
Dec 29, 2015 1.600 1.600 1.440 1.500 85,588 +0.03(+2.04%)
Dec 28, 2015 1.650 1.670 1.450 1.470 83,753 -0.10(-6.37%)
Dec 24, 2015 1.890 1.570 1.570 1.570 139,400 -0.18(-10.29%)
Dec 23, 2015 1.480 1.830 1.410 1.750 681,173 +0.27(+18.24%)
Dec 22, 2015 1.390 1.480 1.305 1.480 229,266 +0.09(+6.47%)
Dec 21, 2015 1.551 1.560 1.330 1.390 280,542 -0.17(-10.90%)
Dec 18, 2015 1.600 1.670 1.510 1.560 83,345 -0.05(-3.11%)
Dec 17, 2015 1.770 1.770 1.570 1.610 102,535 +0.03(+1.90%)
Dec 16, 2015 1.650 1.789 1.512 1.580 206,782 -0.23(-12.71%)
Dec 15, 2015 2.050 2.070 1.610 1.810 844,362 -0.42(-18.83%)
Dec 14, 2015 1.860 2.400 1.850 2.230 3,906,180 +0.47(+26.70%)
Dec 11, 2015 1.310 2.750 1.240 1.760 8,527,153 +0.61(+53.04%)
Dec 10, 2015 1.140 1.150 1.110 1.150 2,600 +0.00(+0.00%)
Dec 09, 2015 1.180 1.240 1.120 1.150 20,456 -0.01(-0.86%)
Dec 08, 2015 1.150 1.162 1.150 1.160 6,904 -0.04(-3.33%)
Dec 07, 2015 1.160 1.200 1.160 1.200 645 +0.02(+1.69%)
Dec 04, 2015 1.290 1.300 1.180 1.180 2,852 -0.05(-4.07%)
Dec 03, 2015 1.300 1.350 1.140 1.230 60,073 -0.12(-8.89%)
Dec 02, 2015 1.240 1.460 1.240 1.350 21,846 +0.06(+4.66%)
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.