BPMX - BioPharmX Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.35660.35660.33010.33500.3350201,988
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
May 29, 20190.89700.89700.84700.86100.8610295,600
May 28, 20190.87100.92000.82000.87100.87101,053,200
May 24, 20190.84000.88000.81100.84400.8440290,400
May 23, 20190.83000.90000.83000.84200.8420431,500
May 22, 20191.03001.04000.88200.90200.9020515,800
May 21, 20190.98100.99500.94000.98000.9800467,000
May 20, 20191.00001.02000.96000.99000.9900439,200
May 17, 20191.07001.11000.98001.04001.04001,094,200
May 16, 20191.25001.30001.22001.26001.2600848,800
May 15, 20191.23001.28001.20001.26001.2600777,400
May 14, 20191.23001.38001.23001.24001.2400951,200
May 13, 20191.23001.30001.21001.24001.2400642,200
May 10, 20191.27001.33001.20001.27001.2700859,600
May 09, 20191.23001.33001.16001.32001.3200865,300
May 08, 20191.29001.29001.20001.23101.2310355,200
May 07, 20191.34001.40001.25001.26001.2600793,000
May 06, 20191.15001.32001.14001.29001.29001,111,000
May 03, 20191.21001.26001.15001.20001.2000795,300
May 02, 20191.26001.32901.21001.21001.2100502,500
May 01, 20191.28001.37001.12001.26001.26001,873,400
Apr 30, 20191.35001.38001.23001.30001.3000631,400
Apr 29, 20191.28001.58001.28001.35001.3500999,900
Apr 26, 20191.72001.72001.30001.37001.37001,555,300
Apr 26, 201925/1 Stock Split
Apr 25, 20191.87501.95001.75001.80001.8000375,900
Apr 24, 20192.10002.12501.82501.85001.8500597,200
Apr 23, 20191.70002.00001.70001.92501.9250926,200
Apr 22, 20191.75001.75001.67501.70001.7000339,000
Apr 18, 20191.77501.82501.62501.65001.6500560,200
Apr 17, 20191.85001.85001.75001.82501.8250424,300
Apr 16, 20191.87501.92501.75001.77501.7750928,400
Apr 15, 20192.30002.30002.20002.20002.2000791,000
Apr 12, 20192.27502.27502.17502.20002.2000455,400
Apr 11, 20192.37502.37502.22502.25002.2500385,800
Apr 10, 20192.50002.50002.22502.27502.2750709,200
Apr 09, 20192.50002.70002.32502.50002.50001,473,500
Apr 08, 20192.22502.25002.15002.20002.2000309,700
Apr 05, 20192.25002.25002.17502.17502.1750230,200
Apr 04, 20192.20002.22502.15002.20002.2000173,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...