NYSE:BPMX
Delisted
BioPharmX Corporation Stock Price (Quote)
$0.279
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 17th Aug 2022 BPMX stock ended at $0.279. During the day the stock fluctuated 0% from a day low at $0.279 to a day high of $0.279. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $0.94 | $0.94 | $0.88 | $0.89 | 562 743 |
| Sep 23, 2021 | $0.93 | $0.93 | $0.90 | $0.91 | 425 798 |
| Sep 22, 2021 | $0.88 | $0.92 | $0.87 | $0.90 | 635 284 |
| Sep 21, 2021 | $0.88 | $0.91 | $0.87 | $0.90 | 349 874 |
| Sep 20, 2021 | $0.90 | $0.93 | $0.87 | $0.89 | 1 226 765 |
| Sep 17, 2021 | $0.91 | $0.95 | $0.90 | $0.95 | 506 936 |
| Sep 16, 2021 | $0.90 | $0.92 | $0.89 | $0.92 | 330 306 |
| Sep 15, 2021 | $0.90 | $0.92 | $0.89 | $0.90 | 319 831 |
| Sep 14, 2021 | $0.92 | $0.92 | $0.88 | $0.89 | 837 452 |
| Sep 13, 2021 | $0.94 | $0.95 | $0.88 | $0.92 | 1 364 631 |
| Sep 10, 2021 | $0.94 | $0.94 | $0.91 | $0.93 | 1 076 354 |
| Sep 09, 2021 | $0.93 | $0.94 | $0.91 | $0.92 | 676 038 |
| Sep 08, 2021 | $0.95 | $0.96 | $0.91 | $0.94 | 827 406 |
| Sep 07, 2021 | $0.99 | $1.01 | $0.95 | $0.96 | 908 209 |
| Sep 03, 2021 | $1.05 | $1.05 | $0.97 | $1.02 | 1 027 775 |
| Sep 02, 2021 | $0.92 | $1.02 | $0.90 | $1.02 | 3 188 223 |
| Sep 01, 2021 | $0.92 | $0.96 | $0.90 | $0.93 | 779 970 |
| Aug 31, 2021 | $0.92 | $0.93 | $0.91 | $0.92 | 459 569 |
| Aug 30, 2021 | $0.94 | $0.95 | $0.91 | $0.92 | 383 548 |
| Aug 27, 2021 | $0.93 | $0.97 | $0.91 | $0.94 | 539 935 |
| Aug 26, 2021 | $0.91 | $0.94 | $0.91 | $0.94 | 549 348 |
| Aug 25, 2021 | $0.90 | $0.93 | $0.90 | $0.92 | 429 089 |
| Aug 24, 2021 | $0.92 | $0.97 | $0.91 | $0.92 | 1 587 764 |
| Aug 23, 2021 | $0.92 | $0.92 | $0.87 | $0.90 | 587 716 |
| Aug 20, 2021 | $0.92 | $0.92 | $0.87 | $0.90 | 668 907 |
