BPMX Quote, Trading Chart, BioPharmX Corporation. Common

home / stock / bpmx / bpmx quote

Stock Information
Company Name: BioPharmX Corporation. Common
Stock Symbol: BPMX
Market: NYSE
Menu
BPMX BPMX Quote BPMX Short BPMX News BPMX Articles BPMX Message Board
Get BPMX Alerts

News, Short Squeeze, Breakout and More Instantly...
BPMX Quote
Last:$0.51
Change Percent:-9.49%
Open:$0.5016
Previous Close:$0.51
High:$0.525
Low:$0.4558
Volume:3,801,757
Last Trade Date Time:05/18/2020 04:48:24 am
Quotes are delayed by 15 to 20 minutes.
BPMX Chart
Last Twenty Trading Days
Date:2020-05-18
Open:$0.5016
Close:$0.51
High:$0.525
Low:$0.4558
Volume:3,801,757
Date:2020-05-15
Open:$0.5
Close:$0.5635
High:$0.6489
Low:$0.5
Volume:4,248,423
Date:2020-05-14
Open:$0.74
Close:$0.579
High:$0.87
Low:$0.55
Volume:24,623,996
Date:2020-05-13
Open:$0.505
Close:$0.4769
High:$0.54
Low:$0.4
Volume:5,669,270
Date:2020-05-12
Open:$0.54
Close:$0.518
High:$0.56
Low:$0.403
Volume:5,419,509
Date:2020-05-11
Open:$0.5
Close:$0.5622
High:$0.6296
Low:$0.5
Volume:14,211,456
Date:2020-05-08
Open:$0.4115
Close:$0.4706
High:$0.515
Low:$0.3812
Volume:5,994,161
Date:2020-05-07
Open:$0.3391
Close:$0.3974
High:$0.42
Low:$0.33
Volume:2,795,440
Date:2020-05-06
Open:$0.3836
Close:$0.3599
High:$0.399
Low:$0.325
Volume:3,337,993
Date:2020-05-05
Open:$0.3172
Close:$0.43
High:$0.569
Low:$0.3084
Volume:19,757,110
Date:2020-05-04
Open:$0.3097
Close:$0.3084
High:$0.31
Low:$0.3
Volume:273,532
Date:2020-05-01
Open:$0.32
Close:$0.3145
High:$0.3275
Low:$0.28
Volume:616,256
Date:2020-04-30
Open:$0.32
Close:$0.3277
High:$0.335
Low:$0.3055
Volume:658,985
Date:2020-04-29
Open:$0.3325
Close:$0.3307
High:$0.3339
Low:$0.3115
Volume:571,378
Date:2020-04-28
Open:$0.335
Close:$0.3322
High:$0.335
Low:$0.316
Volume:842,819
Date:2020-04-27
Open:$0.3255
Close:$0.3473
High:$0.39
Low:$0.31
Volume:1,786,509
Date:2020-04-24
Open:$0.3
Close:$0.31
High:$0.31
Low:$0.3
Volume:339,399
Date:2020-04-23
Open:$0.3097
Close:$0.3095
High:$0.315
Low:$0.2953
Volume:661,064
Date:2020-04-22
Open:$0.3019
Close:$0.3088
High:$0.3097
Low:$0.2911
Volume:455,310
Date:2020-04-21
Open:$0.2998
Close:$0.2931
High:$0.315
Low:$0.285
Volume:976,468