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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 11, 2022 | $0.367 | $0.388 | $0.365 | $0.371 | 549 708 |
| Jan 10, 2022 | $0.384 | $0.384 | $0.363 | $0.368 | 906 788 |
| Jan 07, 2022 | $0.380 | $0.400 | $0.368 | $0.383 | 764 446 |
| Jan 06, 2022 | $0.380 | $0.391 | $0.360 | $0.380 | 1 060 023 |
| Jan 05, 2022 | $0.397 | $0.401 | $0.370 | $0.375 | 1 144 000 |
| Jan 04, 2022 | $0.400 | $0.409 | $0.385 | $0.391 | 1 587 809 |
| Jan 03, 2022 | $0.389 | $0.409 | $0.385 | $0.392 | 1 329 883 |
| Dec 31, 2021 | $0.395 | $0.410 | $0.373 | $0.380 | 1 680 595 |
| Dec 30, 2021 | $0.393 | $0.420 | $0.385 | $0.405 | 1 848 163 |
| Dec 29, 2021 | $0.400 | $0.410 | $0.391 | $0.391 | 1 219 270 |
| Dec 28, 2021 | $0.420 | $0.440 | $0.395 | $0.396 | 1 345 110 |
| Dec 27, 2021 | $0.421 | $0.445 | $0.411 | $0.427 | 813 834 |
| Dec 23, 2021 | $0.442 | $0.445 | $0.421 | $0.434 | 756 645 |
| Dec 22, 2021 | $0.425 | $0.455 | $0.425 | $0.440 | 865 029 |
| Dec 21, 2021 | $0.401 | $0.448 | $0.400 | $0.439 | 1 884 704 |
| Dec 20, 2021 | $0.401 | $0.409 | $0.395 | $0.404 | 821 822 |
| Dec 17, 2021 | $0.415 | $0.429 | $0.390 | $0.400 | 1 476 959 |
| Dec 16, 2021 | $0.420 | $0.420 | $0.395 | $0.403 | 507 416 |
| Dec 15, 2021 | $0.398 | $0.413 | $0.381 | $0.406 | 765 721 |
| Dec 14, 2021 | $0.400 | $0.410 | $0.390 | $0.396 | 1 012 547 |
| Dec 13, 2021 | $0.411 | $0.413 | $0.390 | $0.399 | 649 486 |
| Dec 10, 2021 | $0.423 | $0.434 | $0.400 | $0.415 | 944 419 |
| Dec 09, 2021 | $0.424 | $0.440 | $0.415 | $0.415 | 574 624 |
| Dec 08, 2021 | $0.410 | $0.451 | $0.404 | $0.428 | 1 565 568 |
| Dec 07, 2021 | $0.380 | $0.415 | $0.380 | $0.406 | 1 419 455 |
