BPMX - BioPharmX Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 17, 2019 0.3500 0.3500 0.3300 0.3300 0.3300 182,200
Oct 16, 2019 0.3500 0.3500 0.3250 0.3340 0.3340 125,600
Oct 15, 2019 0.3480 0.3490 0.3300 0.3300 0.3300 99,000
Oct 14, 2019 0.3500 0.3550 0.3300 0.3380 0.3380 179,200
Oct 11, 2019 0.3400 0.3590 0.3400 0.3440 0.3440 89,700
Oct 10, 2019 0.3500 0.3500 0.3300 0.3360 0.3360 201,500
Oct 09, 2019 0.3250 0.3600 0.3130 0.3430 0.3430 387,900
Oct 08, 2019 0.3430 0.3450 0.3200 0.3250 0.3250 241,000
Oct 07, 2019 0.3400 0.3400 0.3260 0.3330 0.3330 133,100
Oct 04, 2019 0.3280 0.3400 0.3210 0.3320 0.3320 155,100
Oct 03, 2019 0.3250 0.3400 0.3210 0.3350 0.3350 160,600
Oct 02, 2019 0.3440 0.3440 0.3210 0.3260 0.3260 330,200
Oct 01, 2019 0.3400 0.3600 0.3250 0.3450 0.3450 616,400
Sep 30, 2019 0.3460 0.3500 0.3040 0.3340 0.3340 260,900
Sep 27, 2019 0.3570 0.3600 0.3350 0.3350 0.3350 195,400
Sep 26, 2019 0.3440 0.3650 0.3440 0.3460 0.3460 116,200
Sep 25, 2019 0.3500 0.3650 0.3400 0.3500 0.3500 321,000
Sep 24, 2019 0.3600 0.3630 0.3300 0.3470 0.3470 427,900
Sep 23, 2019 0.4000 0.4000 0.3600 0.3630 0.3630 487,100
Sep 20, 2019 0.3800 0.3910 0.3700 0.3700 0.3700 489,400
Sep 19, 2019 0.3790 0.3940 0.3700 0.3840 0.3840 593,200
Sep 18, 2019 0.3990 0.4100 0.3800 0.3820 0.3820 688,500
Sep 17, 2019 0.3720 0.4000 0.3700 0.3900 0.3900 1,164,200
Sep 16, 2019 0.3910 0.3910 0.3680 0.3720 0.3720 225,600
Sep 13, 2019 0.3780 0.3850 0.3610 0.3780 0.3780 177,000
Sep 12, 2019 0.3520 0.3900 0.3520 0.3670 0.3670 237,200
Sep 11, 2019 0.3900 0.3900 0.3610 0.3800 0.3800 195,100
Sep 10, 2019 0.4300 0.4300 0.3610 0.3790 0.3790 380,200
Sep 09, 2019 0.3800 0.4000 0.3740 0.3920 0.3920 369,200
Sep 06, 2019 0.3720 0.3890 0.3300 0.3670 0.3670 410,700
Sep 05, 2019 0.3500 0.3900 0.3500 0.3720 0.3720 284,300
Sep 04, 2019 0.4100 0.4100 0.3500 0.3740 0.3740 278,900
Sep 03, 2019 0.4200 0.4200 0.3610 0.3790 0.3790 330,700
Aug 30, 2019 0.3700 0.4000 0.3500 0.3600 0.3600 525,700
Aug 29, 2019 0.3300 0.4200 0.3220 0.3960 0.3960 1,414,500
Aug 28, 2019 0.3300 0.3350 0.3130 0.3340 0.3340 147,400
Aug 27, 2019 0.3300 0.3320 0.3200 0.3230 0.3230 256,500
Aug 26, 2019 0.3460 0.3540 0.3200 0.3280 0.3280 244,500
Aug 23, 2019 0.3570 0.3570 0.3300 0.3390 0.3390 211,600
Aug 22, 2019 0.3600 0.3600 0.3300 0.3400 0.3400 183,600
Aug 21, 2019 0.3280 0.3710 0.3250 0.3470 0.3470 407,300
Aug 20, 2019 0.3360 0.3360 0.3210 0.3250 0.3250 150,600
Aug 19, 2019 0.3330 0.3350 0.3230 0.3300 0.3300 317,500
Aug 16, 2019 0.3200 0.3400 0.3200 0.3330 0.3330 169,900
Aug 15, 2019 0.3340 0.3400 0.3200 0.3290 0.3290 183,000
Aug 14, 2019 0.3410 0.3460 0.3200 0.3260 0.3260 274,800
Aug 13, 2019 0.3360 0.3400 0.3200 0.3290 0.3290 172,200
Aug 12, 2019 0.3490 0.3500 0.3250 0.3270 0.3270 151,100
Aug 09, 2019 0.3300 0.3500 0.3200 0.3230 0.3230 223,900
Aug 08, 2019 0.3200 0.3300 0.3100 0.3200 0.3200 301,800
Aug 07, 2019 0.3730 0.3730 0.3000 0.3250 0.3250 531,500
Aug 06, 2019 0.3710 0.3790 0.3510 0.3620 0.3620 261,600
Aug 05, 2019 0.3550 0.3900 0.3550 0.3600 0.3600 352,600
Aug 02, 2019 0.3710 0.3890 0.3510 0.3550 0.3550 386,500
Aug 01, 2019 0.4300 0.4320 0.3500 0.3800 0.3800 510,800
Jul 31, 2019 0.4230 0.4500 0.4200 0.4210 0.4210 323,900
Jul 30, 2019 0.4300 0.4300 0.4200 0.4230 0.4230 151,400
Jul 29, 2019 0.4400 0.4400 0.4200 0.4300 0.4300 117,900
Jul 26, 2019 0.4260 0.4330 0.4200 0.4300 0.4300 211,700
Jul 25, 2019 0.4400 0.4400 0.4200 0.4200 0.4200 168,300
Jul 24, 2019 0.4700 0.4700 0.4200 0.4410 0.4410 367,700
Jul 23, 2019 0.4020 0.4900 0.4020 0.4680 0.4680 1,138,400
Jul 22, 2019 0.4280 0.4400 0.4000 0.4020 0.4020 368,300
Jul 19, 2019 0.4300 0.4500 0.4090 0.4230 0.4230 241,300
Jul 18, 2019 0.4400 0.4470 0.4000 0.4280 0.4280 439,600
Jul 17, 2019 0.4800 0.4800 0.4430 0.4470 0.4470 450,600
Jul 16, 2019 0.4600 0.4600 0.4350 0.4430 0.4430 728,600
Jul 15, 2019 0.5040 0.5100 0.4500 0.4610 0.4610 888,100
Jul 12, 2019 0.5300 0.5400 0.4900 0.4970 0.4970 725,100
Jul 11, 2019 0.5650 0.5650 0.5250 0.5250 0.5250 496,900
Jul 10, 2019 0.5750 0.5750 0.5500 0.5550 0.5550 491,600
Jul 09, 2019 0.5900 0.5950 0.5710 0.5710 0.5710 547,900
Jul 08, 2019 0.6220 0.6220 0.5710 0.5940 0.5940 1,024,400
Jul 05, 2019 0.5810 0.6700 0.5700 0.6370 0.6370 3,347,000
Jul 03, 2019 0.5400 0.5700 0.5110 0.5680 0.5680 865,600
Jul 02, 2019 0.5800 0.5860 0.5230 0.5450 0.5450 1,114,000
Jul 01, 2019 0.6150 0.6200 0.5800 0.5830 0.5830 923,100
Jun 28, 2019 0.6150 0.6400 0.5910 0.5960 0.5960 881,300
Jun 27, 2019 0.6800 0.7000 0.5690 0.6100 0.6100 2,627,200
Jun 26, 2019 0.8100 0.8100 0.6000 0.7200 0.7200 3,413,500
Jun 25, 2019 1.1800 1.1800 0.7500 0.7930 0.7930 17,754,700
Jun 24, 2019 0.9500 0.9500 0.8300 0.8860 0.8860 685,900
Jun 21, 2019 0.9500 0.9500 0.8940 0.8940 0.8940 512,100
Jun 20, 2019 0.9350 0.9600 0.9080 0.9360 0.9360 419,500
Jun 19, 2019 0.9200 0.9600 0.8990 0.9280 0.9280 1,060,300
Jun 18, 2019 0.8700 0.8900 0.8500 0.8800 0.8800 1,109,700
Jun 17, 2019 0.8700 0.8700 0.8500 0.8600 0.8600 246,700
Jun 14, 2019 0.8540 0.8550 0.8300 0.8400 0.8400 162,100
Jun 13, 2019 0.8400 0.8600 0.8300 0.8530 0.8530 440,000
Jun 12, 2019 0.8510 0.8700 0.8280 0.8400 0.8400 265,400
Jun 11, 2019 0.8890 0.8890 0.8400 0.8540 0.8540 401,800
Jun 10, 2019 0.8430 0.9400 0.8350 0.8700 0.8700 1,560,800
Jun 07, 2019 0.8400 0.8530 0.8200 0.8250 0.8250 282,100
Jun 06, 2019 0.8400 0.8800 0.8100 0.8220 0.8220 585,500
Jun 05, 2019 0.8900 0.9200 0.8500 0.8850 0.8850 1,021,600
Jun 04, 2019 0.8600 0.8750 0.8300 0.8570 0.8570 1,088,000
Jun 03, 2019 0.8400 0.8700 0.8200 0.8550 0.8550 292,200
May 31, 2019 0.8220 0.8800 0.8200 0.8310 0.8310 129,700
May 30, 2019 0.8470 0.8950 0.8310 0.8350 0.8350 275,700
May 29, 2019 0.8970 0.8970 0.8470 0.8610 0.8610 295,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...