BPMX - BioPharmX Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.85400.85500.83000.84000.8400156,400
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, 20191.87501.95001.75001.80001.8000376,000
Apr 24, 20192.10002.12501.82501.85001.8500597,300
Apr 23, 20191.70002.00001.70001.92501.9250926,200
Apr 22, 20191.75001.75001.67501.70001.7000339,100
Apr 18, 20191.77501.82501.62501.65001.6500560,300
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, 20192.37502.37502.22502.25002.2500385,900
Apr 10, 20192.50002.50002.22502.27502.2750709,200
Apr 09, 20192.50002.70002.32502.50002.50001,473,600
Apr 08, 20192.22502.25002.15002.20002.2000309,700
Apr 05, 20192.25002.25002.17502.17502.1750230,300
Apr 04, 20192.20002.22502.15002.20002.2000173,400
Apr 03, 20192.25002.25002.17502.17502.1750294,300
Apr 02, 20192.25002.27502.17502.25002.2500288,300
Apr 01, 20192.30002.30002.22502.25002.2500299,300
Mar 29, 20192.17502.30002.07502.20002.2000343,800
Mar 28, 20192.25002.25002.12502.22502.2250310,300
Mar 27, 20192.37502.37501.92502.25002.2500863,500
Mar 26, 20192.47502.47502.32502.32502.3250529,500
Mar 25, 20192.70002.70002.45002.45002.4500511,700
Mar 22, 20192.75002.75002.50002.52502.5250605,000
Mar 21, 20192.50002.92502.40002.60002.60002,259,200
Mar 20, 20194.12504.22503.25003.27503.27501,011,000
Mar 19, 20193.15004.47503.00003.60003.60002,412,600
Mar 18, 20192.72502.95002.52502.92502.9250461,400
Mar 15, 20192.67502.67502.50002.57502.5750198,300
Mar 14, 20192.57502.60002.45002.50002.5000161,700
Mar 13, 20192.67502.70002.52502.55002.5500177,000
Mar 12, 20192.37502.77502.37502.57502.5750385,000
Mar 11, 20192.40002.45002.25002.42502.4250137,500
Mar 08, 20192.62502.62502.37502.40002.4000235,600
Mar 07, 20192.70002.70002.50002.50002.5000189,300
Mar 06, 20192.70002.72502.52502.52502.5250177,300
Mar 05, 20192.95002.95002.70002.70002.7000177,700
Mar 04, 20192.95003.00002.67502.80002.8000447,600
Mar 01, 20192.75002.75002.55002.57502.5750168,200
Feb 28, 20192.82502.82502.52502.65002.6500248,300
Feb 27, 20192.60002.60002.45002.52502.5250239,400
Feb 26, 20192.60002.60002.47502.52502.5250110,200
Feb 25, 20192.62502.62502.50002.55002.5500117,500
Feb 22, 20192.75002.75002.55002.60002.600089,900
Feb 21, 20192.67502.72502.57502.60002.600099,500
Feb 20, 20192.70002.72502.50002.50002.5000109,200
Feb 19, 20192.57502.65002.47502.57502.5750193,500
Feb 15, 20192.57502.57502.45002.45002.4500126,800
Feb 14, 20192.57502.57502.42502.47502.4750136,300
Feb 13, 20192.52502.57502.50002.50002.5000102,000
Feb 12, 20192.60002.65002.50002.52502.5250126,100
Feb 11, 20192.70002.70002.50002.50002.500097,900
Feb 08, 20192.77502.77502.50002.57502.5750117,900
Feb 07, 20192.82502.82502.67502.70002.700070,400
Feb 06, 20192.82502.82502.72502.75002.750079,000
Feb 05, 20192.85002.85002.65002.65002.6500154,300
Feb 04, 20192.75002.87502.67502.82502.8250166,200
Feb 01, 20192.70002.82502.60002.72502.7250182,300
Jan 31, 20192.75002.75002.55002.62502.6250108,600
Jan 30, 20192.52502.62502.50002.57502.5750184,300
Jan 29, 20192.77502.77502.60002.67502.675087,000
Jan 28, 20192.87502.87502.62502.75002.7500115,900
Jan 25, 20192.87502.87502.75002.77502.775061,400
Jan 24, 20192.90002.90002.72502.80002.800067,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...