BPMX - BioPharmX Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 23, 2019 0.3566 0.3566 0.3301 0.3388 0.3388 205,211
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
May 28, 2019 0.8710 0.9200 0.8200 0.8710 0.8710 1,053,200
May 24, 2019 0.8400 0.8800 0.8110 0.8440 0.8440 290,400
May 23, 2019 0.8300 0.9000 0.8300 0.8420 0.8420 431,500
May 22, 2019 1.0300 1.0400 0.8820 0.9020 0.9020 515,800
May 21, 2019 0.9810 0.9950 0.9400 0.9800 0.9800 467,000
May 20, 2019 1.0000 1.0200 0.9600 0.9900 0.9900 439,200
May 17, 2019 1.0700 1.1100 0.9800 1.0400 1.0400 1,094,200
May 16, 2019 1.2500 1.3000 1.2200 1.2600 1.2600 848,800
May 15, 2019 1.2300 1.2800 1.2000 1.2600 1.2600 777,400
May 14, 2019 1.2300 1.3800 1.2300 1.2400 1.2400 951,200
May 13, 2019 1.2300 1.3000 1.2100 1.2400 1.2400 642,200
May 10, 2019 1.2700 1.3300 1.2000 1.2700 1.2700 859,600
May 09, 2019 1.2300 1.3300 1.1600 1.3200 1.3200 865,300
May 08, 2019 1.2900 1.2900 1.2000 1.2310 1.2310 355,200
May 07, 2019 1.3400 1.4000 1.2500 1.2600 1.2600 793,000
May 06, 2019 1.1500 1.3200 1.1400 1.2900 1.2900 1,111,000
May 03, 2019 1.2100 1.2600 1.1500 1.2000 1.2000 795,300
May 02, 2019 1.2600 1.3290 1.2100 1.2100 1.2100 502,500
May 01, 2019 1.2800 1.3700 1.1200 1.2600 1.2600 1,873,400
Apr 30, 2019 1.3500 1.3800 1.2300 1.3000 1.3000 631,400
Apr 29, 2019 1.2800 1.5800 1.2800 1.3500 1.3500 999,900
Apr 26, 2019 1.7200 1.7200 1.3000 1.3700 1.3700 1,555,300
Apr 26, 2019 25/1 Stock Split
Apr 25, 2019 1.8750 1.9500 1.7500 1.8000 1.8000 375,900
Apr 24, 2019 2.1000 2.1250 1.8250 1.8500 1.8500 597,200
Apr 23, 2019 1.7000 2.0000 1.7000 1.9250 1.9250 926,200
Apr 22, 2019 1.7500 1.7500 1.6750 1.7000 1.7000 339,000
Apr 18, 2019 1.7750 1.8250 1.6250 1.6500 1.6500 560,200
Apr 17, 2019 1.8500 1.8500 1.7500 1.8250 1.8250 424,300
Apr 16, 2019 1.8750 1.9250 1.7500 1.7750 1.7750 928,400
Apr 15, 2019 2.3000 2.3000 2.2000 2.2000 2.2000 791,000
Apr 12, 2019 2.2750 2.2750 2.1750 2.2000 2.2000 455,400
Apr 11, 2019 2.3750 2.3750 2.2250 2.2500 2.2500 385,800
Apr 10, 2019 2.5000 2.5000 2.2250 2.2750 2.2750 709,200
Apr 09, 2019 2.5000 2.7000 2.3250 2.5000 2.5000 1,473,500
Apr 08, 2019 2.2250 2.2500 2.1500 2.2000 2.2000 309,700
Apr 05, 2019 2.2500 2.2500 2.1750 2.1750 2.1750 230,200
Apr 04, 2019 2.2000 2.2250 2.1500 2.2000 2.2000 173,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...