Quantcast

BioPharmX Corporation Common Stock Historical Stock Prices

BPMX 
$0.72
*  
0.0732
9.23%
Get BPMX Alerts
*Delayed - data as of Jun. 26, 2019  -  Find a broker to begin trading BPMX now
Exchange:AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2019 TO 26-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.8074 0.81 0.60 0.72 3,410,625
06/26/2019 0.81 0.81 0.6 0.72 3,413,541
06/25/2019 1.18 1.18 0.75 0.7932 17,764,340
06/24/2019 0.95 0.95 0.83 0.8855 685,924
06/21/2019 0.95 0.95 0.8936 0.8936 512,143
06/20/2019 0.935 0.96 0.9077 0.936 419,486
06/19/2019 0.92 0.96 0.8993 0.9276 1,060,510
06/18/2019 0.87 0.89 0.85 0.88 1,109,705
06/17/2019 0.87 0.87 0.85 0.8596 246,656
06/14/2019 0.8536 0.855 0.8301 0.84 162,104
06/13/2019 0.84 0.86 0.83 0.8525 440,048
06/12/2019 0.851 0.87 0.8279 0.8402 265,441
06/11/2019 0.8888 0.8888 0.84 0.8535 401,814
06/10/2019 0.843 0.94 0.835 0.8697 1,560,855
06/07/2019 0.84 0.853 0.82 0.8251 282,135
06/06/2019 0.84 0.88 0.81 0.8222 585,522
06/05/2019 0.89 0.92 0.85 0.8848 1,021,628
06/04/2019 0.86 0.875 0.8302 0.8565 1,088,012
06/03/2019 0.8402 0.87 0.82 0.8547 292,200
05/31/2019 0.822 0.88 0.82 0.8308 129,663
05/30/2019 0.8467 0.8952 0.8311 0.835 275,661
05/29/2019 0.8968 0.8968 0.8473 0.8611 295,637
05/28/2019 0.8706 0.92 0.82 0.8707 1,053,167
05/24/2019 0.84 0.8797 0.811 0.8438 290,421
05/23/2019 0.83 0.9 0.83 0.8424 431,474
05/22/2019 1.03 1.04 0.882 0.902 515,791
05/21/2019 0.9806 0.9954 0.94 0.9803 466,992
05/20/2019 1 1.02 0.96 0.99 439,160
05/17/2019 1.07 1.11 0.98 1.04 1,094,175
05/16/2019 1.25 1.3 1.22 1.26 848,845
05/15/2019 1.23 1.28 1.2 1.2604 777,430
05/14/2019 1.23 1.38 1.23 1.24 951,240
05/13/2019 1.23 1.3 1.21 1.24 642,192
05/10/2019 1.27 1.33 1.2 1.27 859,550
05/09/2019 1.23 1.33 1.16 1.32 865,260
05/08/2019 1.29 1.29 1.2 1.231 355,181
05/07/2019 1.34 1.4 1.25 1.26 793,049
05/06/2019 1.15 1.32 1.14 1.29 1,111,163
05/03/2019 1.21 1.26 1.15 1.2 795,338
05/02/2019 1.26 1.3294 1.21 1.21 502,534
05/01/2019 1.28 1.37 1.12 1.26 1,873,942
04/30/2019 1.35 1.38 1.23 1.3 628,180
04/29/2019 1.28 1.58 1.28 1.35 998,936
04/26/2019 1.72 1.72 1.3 1.37 1,550,469
04/25/2019 1.875 1.95 1.75 1.7925 375,987
04/24/2019 2.1 2.1125 1.8275 1.85 590,110
04/23/2019 1.7075 2 1.695 1.925 923,932
04/22/2019 1.75 1.75 1.6725 1.7 333,408
04/18/2019 1.7625 1.8125 1.625 1.66 556,929
04/17/2019 1.8475 1.8475 1.7475 1.8125 417,582
04/16/2019 1.875 1.925 1.75 1.78 921,016
04/15/2019 2.2875 2.2875 2.2 2.2075 769,909
04/12/2019 2.2625 2.2625 2.1625 2.2 451,365
04/11/2019 2.3675 2.37 2.225 2.2375 383,044
04/10/2019 2.4875 2.4875 2.225 2.28 707,563
04/09/2019 2.5 2.7 2.315 2.5025 1,468,368
04/08/2019 2.225 2.25 2.15 2.19 305,535
04/05/2019 2.25 2.25 2.1625 2.175 229,395
04/04/2019 2.1875 2.225 2.15 2.205 171,697
04/03/2019 2.25 2.25 2.175 2.175 291,433
04/02/2019 2.2475 2.275 2.175 2.25 286,046
04/01/2019 2.3 2.3 2.2125 2.24 298,372
03/29/2019 2.175 2.305 2.075 2.2 343,317
03/28/2019 2.25 2.25 2.125 2.2175 307,126
03/27/2019 2.375 2.375 1.9275 2.2425 860,376
03/26/2019 2.475 2.475 2.3125 2.33 527,109
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio