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 (%)
Oct 31, 2017 0.1900 0.1950 0.1810 0.1828 1,181,295 -0.01(-4.09%)
Oct 30, 2017 0.2000 0.2060 0.1905 0.1906 884,079 -0.01(-7.07%)
Oct 27, 2017 0.2100 0.2100 0.1956 0.2051 1,108,406 +0.01(+4.59%)
Oct 26, 2017 0.1950 0.2100 0.1806 0.1961 1,093,270 +0.00(+0.56%)
Oct 25, 2017 0.2300 0.2300 0.1950 0.1950 1,089,364 -0.01(-4.65%)
Oct 24, 2017 0.2268 0.2299 0.1950 0.2045 1,763,195 -0.01(-5.32%)
Oct 23, 2017 0.2500 0.2501 0.2015 0.2160 2,167,704 -0.03(-11.80%)
Oct 20, 2017 0.2399 0.2600 0.2200 0.2449 3,280,777 -0.05(-15.55%)
Oct 19, 2017 0.3100 0.3100 0.2849 0.2900 875,358 +0.00(+0.00%)
Oct 18, 2017 0.2810 0.3150 0.2810 0.2900 1,931,887 +0.01(+3.02%)
Oct 17, 2017 0.2800 0.3051 0.2750 0.2815 1,826,824 +0.00(+0.00%)
Oct 16, 2017 0.2900 0.2900 0.2730 0.2815 1,268,633 -0.01(-2.43%)
Oct 13, 2017 0.2850 0.2960 0.2850 0.2885 614,207 +0.00(+0.87%)
Oct 12, 2017 0.3090 0.3090 0.2860 0.2860 866,530 -0.01(-4.09%)
Oct 11, 2017 0.2989 0.3150 0.2920 0.2982 2,226,772 +0.01(+2.12%)
Oct 10, 2017 0.2900 0.3290 0.2820 0.2920 3,919,080 +0.01(+2.46%)
Oct 09, 2017 0.2850 0.2949 0.2820 0.2850 921,616 -0.01(-3.36%)
Oct 06, 2017 0.2975 0.3149 0.2860 0.2949 1,235,160 +0.00(+0.96%)
Oct 05, 2017 0.2850 0.2947 0.2800 0.2921 774,069 +0.01(+3.77%)
Oct 04, 2017 0.2900 0.2959 0.2800 0.2815 654,751 -0.01(-2.93%)
Oct 03, 2017 0.3000 0.3000 0.2850 0.2900 778,512 -0.01(-3.33%)
Oct 02, 2017 0.3000 0.3050 0.2900 0.3000 593,277 +0.01(+4.90%)
Sep 29, 2017 0.2870 0.3000 0.2860 0.2860 657,646 +0.00(+0.18%)
Sep 28, 2017 0.2970 0.3011 0.2820 0.2855 1,018,963 -0.02(-5.78%)
Sep 27, 2017 0.3030 1,838,067 -0.03(-8.49%)
Sep 26, 2017 0.2800 0.3490 0.2800 0.3311 5,778,175 +0.05(+16.18%)
Sep 25, 2017 0.2900 0.3100 0.2800 0.2850 500,337 -0.02(-5.00%)
Sep 22, 2017 0.3045 0.3045 0.2850 0.3000 340,967 +0.01(+4.90%)
Sep 21, 2017 0.3150 0.3150 0.2850 0.2860 567,557 -0.01(-4.67%)
Sep 20, 2017 0.2814 0.3100 0.2700 0.3000 1,291,215 +0.03(+10.70%)
Sep 19, 2017 0.2800 0.2938 0.2659 0.2710 964,332 -0.01(-4.91%)
Sep 18, 2017 0.3300 0.3300 0.2850 0.2850 665,978 -0.02(-6.56%)
Sep 15, 2017 0.2750 0.3050 0.2750 0.3050 542,089 +0.02(+6.09%)
Sep 14, 2017 0.3199 0.3199 0.2850 0.2875 887,727 -0.01(-4.17%)
Sep 13, 2017 0.3300 0.3400 0.3000 0.3000 1,401,064 -0.04(-11.76%)
Sep 12, 2017 0.3600 0.3899 0.3400 0.3400 2,459,414 -0.01(-1.73%)
Sep 11, 2017 0.3481 0.3499 0.3200 0.3460 353,025 +0.01(+1.76%)
Sep 08, 2017 0.3532 0.3572 0.3170 0.3400 405,423 -0.01(-2.58%)
Sep 07, 2017 0.3600 0.3794 0.3400 0.3490 653,534 -0.01(-3.06%)
Sep 06, 2017 0.3500 0.3699 0.3218 0.3600 1,333,824 +0.03(+9.09%)
Sep 05, 2017 0.3000 0.3400 0.2999 0.3300 1,050,958 +0.02(+6.11%)
Sep 01, 2017 0.3090 0.3120 0.2951 0.3110 545,456 +0.01(+1.63%)
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%)
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.