BPMX - BioPharmX Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.33000.41000.33000.34000.34001,634,600
Oct 17, 20190.35000.35000.33000.33000.3300182,200
Oct 16, 20190.35000.35000.32500.33400.3340125,600
Oct 15, 20190.34800.34900.33000.33000.330099,000
Oct 14, 20190.35000.35500.33000.33800.3380179,200
Oct 11, 20190.34000.35900.34000.34400.344089,700
Oct 10, 20190.35000.35000.33000.33600.3360201,500
Oct 09, 20190.32500.36000.31300.34300.3430387,900
Oct 08, 20190.34300.34500.32000.32500.3250241,000
Oct 07, 20190.34000.34000.32600.33300.3330133,100
Oct 04, 20190.32800.34000.32100.33200.3320155,100
Oct 03, 20190.32500.34000.32100.33500.3350160,600
Oct 02, 20190.34400.34400.32100.32600.3260330,200
Oct 01, 20190.34000.36000.32500.34500.3450616,400
Sep 30, 20190.34600.35000.30400.33400.3340260,900
Sep 27, 20190.35700.36000.33500.33500.3350195,400
Sep 26, 20190.34400.36500.34400.34600.3460116,200
Sep 25, 20190.35000.36500.34000.35000.3500321,000
Sep 24, 20190.36000.36300.33000.34700.3470427,900
Sep 23, 20190.40000.40000.36000.36300.3630487,100
Sep 20, 20190.38000.39100.37000.37000.3700489,400
Sep 19, 20190.37900.39400.37000.38400.3840593,200
Sep 18, 20190.39900.41000.38000.38200.3820688,500
Sep 17, 20190.37200.40000.37000.39000.39001,164,200
Sep 16, 20190.39100.39100.36800.37200.3720225,600
Sep 13, 20190.37800.38500.36100.37800.3780177,000
Sep 12, 20190.35200.39000.35200.36700.3670237,200
Sep 11, 20190.39000.39000.36100.38000.3800195,100
Sep 10, 20190.43000.43000.36100.37900.3790380,200
Sep 09, 20190.38000.40000.37400.39200.3920369,200
Sep 06, 20190.37200.38900.33000.36700.3670410,700
Sep 05, 20190.35000.39000.35000.37200.3720284,300
Sep 04, 20190.41000.41000.35000.37400.3740278,900
Sep 03, 20190.42000.42000.36100.37900.3790330,700
Aug 30, 20190.37000.40000.35000.36000.3600525,700
Aug 29, 20190.33000.42000.32200.39600.39601,414,500
Aug 28, 20190.33000.33500.31300.33400.3340147,400
Aug 27, 20190.33000.33200.32000.32300.3230256,500
Aug 26, 20190.34600.35400.32000.32800.3280244,500
Aug 23, 20190.35700.35700.33000.33900.3390211,600
Aug 22, 20190.36000.36000.33000.34000.3400183,600
Aug 21, 20190.32800.37100.32500.34700.3470407,300
Aug 20, 20190.33600.33600.32100.32500.3250150,600
Aug 19, 20190.33300.33500.32300.33000.3300317,500
Aug 16, 20190.32000.34000.32000.33300.3330169,900
Aug 15, 20190.33400.34000.32000.32900.3290183,000
Aug 14, 20190.34100.34600.32000.32600.3260274,800
Aug 13, 20190.33600.34000.32000.32900.3290172,200
Aug 12, 20190.34900.35000.32500.32700.3270151,100
Aug 09, 20190.33000.35000.32000.32300.3230223,900
Aug 08, 20190.32000.33000.31000.32000.3200301,800
Aug 07, 20190.37300.37300.30000.32500.3250531,500
Aug 06, 20190.37100.37900.35100.36200.3620261,600
Aug 05, 20190.35500.39000.35500.36000.3600352,600
Aug 02, 20190.37100.38900.35100.35500.3550386,500
Aug 01, 20190.43000.43200.35000.38000.3800510,800
Jul 31, 20190.42300.45000.42000.42100.4210323,900
Jul 30, 20190.43000.43000.42000.42300.4230151,400
Jul 29, 20190.44000.44000.42000.43000.4300117,900
Jul 26, 20190.42600.43300.42000.43000.4300211,700
Jul 25, 20190.44000.44000.42000.42000.4200168,300
Jul 24, 20190.47000.47000.42000.44100.4410367,700
Jul 23, 20190.40200.49000.40200.46800.46801,138,400
Jul 22, 20190.42800.44000.40000.40200.4020368,300
Jul 19, 20190.43000.45000.40900.42300.4230241,300
Jul 18, 20190.44000.44700.40000.42800.4280439,600
Jul 17, 20190.48000.48000.44300.44700.4470450,600
Jul 16, 20190.46000.46000.43500.44300.4430728,600
Jul 15, 20190.50400.51000.45000.46100.4610888,100
Jul 12, 20190.53000.54000.49000.49700.4970725,100
Jul 11, 20190.56500.56500.52500.52500.5250496,900
Jul 10, 20190.57500.57500.55000.55500.5550491,600
Jul 09, 20190.59000.59500.57100.57100.5710547,900
Jul 08, 20190.62200.62200.57100.59400.59401,024,400
Jul 05, 20190.58100.67000.57000.63700.63703,347,000
Jul 03, 20190.54000.57000.51100.56800.5680865,600
Jul 02, 20190.58000.58600.52300.54500.54501,114,000
Jul 01, 20190.61500.62000.58000.58300.5830923,100
Jun 28, 20190.61500.64000.59100.59600.5960881,300
Jun 27, 20190.68000.70000.56900.61000.61002,627,200
Jun 26, 20190.81000.81000.60000.72000.72003,413,500
Jun 25, 20191.18001.18000.75000.79300.793017,754,700
Jun 24, 20190.95000.95000.83000.88600.8860685,900
Jun 21, 20190.95000.95000.89400.89400.8940512,100
Jun 20, 20190.93500.96000.90800.93600.9360419,500
Jun 19, 20190.92000.96000.89900.92800.92801,060,300
Jun 18, 20190.87000.89000.85000.88000.88001,109,700
Jun 17, 20190.87000.87000.85000.86000.8600246,700
Jun 14, 20190.85400.85500.83000.84000.8400162,100
Jun 13, 20190.84000.86000.83000.85300.8530440,000
Jun 12, 20190.85100.87000.82800.84000.8400265,400
Jun 11, 20190.88900.88900.84000.85400.8540401,800
Jun 10, 20190.84300.94000.83500.87000.87001,560,800
Jun 07, 20190.84000.85300.82000.82500.8250282,100
Jun 06, 20190.84000.88000.81000.82200.8220585,500
Jun 05, 20190.89000.92000.85000.88500.88501,021,600
Jun 04, 20190.86000.87500.83000.85700.85701,088,000
Jun 03, 20190.84000.87000.82000.85500.8550292,200
May 31, 20190.82200.88000.82000.83100.8310129,700
May 30, 20190.84700.89500.83100.83500.8350275,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...