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 28, 2020 0.3631 0.3899 0.3550 0.3644 863,800 +0.00(+1.25%)
Feb 27, 2020 0.3810 0.3850 0.3500 0.3599 860,988 -0.02(-5.29%)
Feb 26, 2020 0.4300 0.4300 0.3800 0.3800 821,098 -0.05(-11.63%)
Feb 25, 2020 0.3800 0.4500 0.3700 0.4300 2,460,887 +0.06(+14.97%)
Feb 24, 2020 0.3800 0.3810 0.3643 0.3740 302,440 -0.01(-2.43%)
Feb 21, 2020 0.3728 0.3833 0.3611 0.3833 668,900 +0.00(+0.87%)
Feb 20, 2020 0.3900 0.3900 0.3600 0.3800 679,401 +0.00(+1.12%)
Feb 19, 2020 0.3800 0.3900 0.3662 0.3758 370,990 -0.01(-3.64%)
Feb 18, 2020 0.3963 0.4000 0.3851 0.3900 400,982 -0.01(-3.44%)
Feb 14, 2020 0.3874 0.4039 0.3690 0.4039 970,500 +0.04(+10.29%)
Feb 13, 2020 0.3768 0.3799 0.3600 0.3662 527,657 -0.00(-1.03%)
Feb 12, 2020 0.3900 0.3900 0.3700 0.3700 762,510 -0.01(-2.63%)
Feb 11, 2020 0.3900 0.4200 0.3800 0.3800 1,040,421 -0.01(-2.19%)
Feb 10, 2020 0.4130 0.4150 0.3808 0.3885 971,831 -0.02(-5.24%)
Feb 07, 2020 0.4129 0.4249 0.4046 0.4100 625,400 +0.00(+0.61%)
Feb 06, 2020 0.4280 0.4280 0.4030 0.4075 744,524 -0.02(-4.75%)
Feb 05, 2020 0.4140 0.4650 0.4100 0.4278 1,611,605 +0.01(+3.01%)
Feb 04, 2020 0.4200 0.4300 0.4046 0.4153 1,574,938 +0.00(+1.07%)
Feb 03, 2020 0.4628 0.4628 0.4000 0.4109 1,782,462 -0.04(-8.18%)
Jan 31, 2020 0.5000 0.5250 0.4220 0.4475 1,617,100 -0.03(-5.93%)
Jan 30, 2020 0.5100 0.5172 0.4300 0.4757 5,014,663 -0.10(-17.98%)
Jan 29, 2020 0.6900 0.7100 0.5000 0.5800 4,806,362 -0.20(-25.64%)
Jan 28, 2020 0.8100 0.8100 0.6700 0.7800 4,128,810 -0.09(-10.34%)
Jan 27, 2020 0.9500 1.050 0.8500 0.8700 6,111,774 +0.04(+4.82%)
Jan 24, 2020 0.6500 0.9450 0.6400 0.8300 10,179,600 +0.20(+32.40%)
Jan 23, 2020 0.6300 0.6400 0.5800 0.6269 1,322,373 +0.05(+8.09%)
Jan 22, 2020 0.7400 0.7600 0.5600 0.5800 3,962,615 -0.17(-22.67%)
Jan 21, 2020 0.4700 0.8200 0.4700 0.7500 8,353,616 +0.28(+59.57%)
Jan 17, 2020 0.4900 0.4965 0.4686 0.4700 456,200 -0.01(-2.31%)
Jan 16, 2020 0.4700 0.4948 0.4700 0.4811 371,612 +0.00(+0.23%)
Jan 15, 2020 0.4900 0.5000 0.4700 0.4800 834,397 +0.01(+2.13%)
Jan 14, 2020 0.4300 0.4700 0.4300 0.4700 721,992 +0.03(+6.82%)
Jan 13, 2020 0.4400 0.4500 0.4300 0.4400 417,891 +0.00(+0.43%)
Jan 10, 2020 0.4400 0.4500 0.4210 0.4381 458,100 +0.01(+1.60%)
Jan 09, 2020 0.4406 0.4600 0.4300 0.4312 291,173 -0.00(-1.10%)
Jan 08, 2020 0.4500 0.4600 0.4360 0.4360 403,777 -0.01(-3.13%)
Jan 07, 2020 0.4698 0.4800 0.4500 0.4501 600,846 -0.02(-4.23%)
Jan 06, 2020 0.4900 0.5000 0.4500 0.4700 721,636 +0.01(+1.29%)
Jan 03, 2020 0.4900 0.5000 0.4400 0.4640 1,126,300 +0.00(+0.87%)
Jan 02, 2020 0.4300 0.4800 0.4000 0.4600 894,114 +0.04(+8.49%)
Dec 31, 2019 0.4014 0.4880 0.4000 0.4240 1,234,800 +0.03(+8.72%)
Dec 30, 2019 0.4000 0.4200 0.3600 0.3900 1,141,928 +0.01(+2.63%)
Dec 27, 2019 0.3727 0.4050 0.3600 0.3800 879,300 +0.02(+5.94%)
Dec 26, 2019 0.3700 0.3800 0.3475 0.3587 240,579 -0.01(-2.82%)
Dec 24, 2019 0.3750 0.3899 0.3658 0.3691 155,200 -0.01(-2.77%)
Dec 23, 2019 0.3550 0.3900 0.3419 0.3796 525,649 +0.02(+6.39%)
Dec 20, 2019 0.3400 0.3655 0.3400 0.3568 313,900 +0.00(+0.11%)
Dec 19, 2019 0.3701 0.3730 0.3500 0.3564 233,023 -0.01(-1.55%)
Dec 18, 2019 0.3600 0.3725 0.3600 0.3620 217,825 -0.00(-0.88%)
Dec 17, 2019 0.3700 0.3899 0.3600 0.3652 380,930 -0.02(-4.35%)
Dec 16, 2019 0.3900 0.4000 0.3800 0.3818 267,420 -0.00(-0.57%)
Dec 13, 2019 0.3890 0.3900 0.3600 0.3840 341,100 +0.01(+2.10%)
Dec 12, 2019 0.3715 0.4000 0.3622 0.3761 549,347 -0.01(-2.34%)
Dec 11, 2019 0.3875 0.4200 0.3600 0.3851 1,544,376 +0.05(+14.48%)
Dec 10, 2019 0.3500 0.3800 0.3250 0.3364 947,426 -0.03(-9.08%)
Dec 09, 2019 0.4100 0.4200 0.3600 0.3700 571,631 -0.02(-4.19%)
Dec 06, 2019 0.4100 0.4100 0.3400 0.3862 1,233,400 -0.03(-8.05%)
Dec 05, 2019 0.4000 0.4300 0.3700 0.4200 2,344,122 +0.05(+14.72%)
Dec 04, 2019 0.3300 0.3850 0.3200 0.3661 1,031,269 +0.05(+14.37%)
Dec 03, 2019 0.3150 0.3413 0.3000 0.3201 463,977 +0.01(+4.13%)
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.