BioPharmX Corporation (BPMX) Historical Stock Data

Historical Data

In the past 30 trading days, BPMX is up 0.61% a day on average. There have been 12 days where BioPharmX Corporation closed green and 18 days where BPMX closed red.

Date	Open	Close	Change	Low	High	Volume
2020-05-18	6.02	6.12	↑$0.10 (1.67%)	5.47	6.30	26.26K
2020-05-15	6.00	6.76	↑$0.76 (12.70%)	6.00	7.79	380.22K
2020-05-14	8.88	6.95	↓$1.93 (-21.76%)	6.60	10.44	2.07M
2020-05-13	6.06	5.72	↓$0.34 (-5.56%)	4.80	6.48	552.91K
2020-05-12	0.54	0.52	↓$0.02 (-4.07%)	0.40	0.56	5.57M
2020-05-11	0.50	0.56	↑$0.06 (12.40%)	0.50	0.63	14.33M
2020-05-08	0.41	0.47	↑$0.06 (14.32%)	0.38	0.52	6.09M
2020-05-07	0.34	0.40	↑$0.06 (17.11%)	0.33	0.42	2.81M
2020-05-06	0.38	0.36	↓$0.02 (-6.25%)	0.33	0.40	3.36M
2020-05-05	0.32	0.43	↑$0.11 (35.65%)	0.31	0.57	19.98M
2020-05-04	0.31	0.31	↓$0.00 (-0.65%)	0.30	0.31	278.30K
2020-05-01	0.32	0.32	↓$0.01 (-1.56%)	0.28	0.33	621.70K
2020-04-30	0.32	0.33	↑$0.01 (2.50%)	0.31	0.34	662.50K
2020-04-29	0.33	0.33	↓$0.00 (-0.60%)	0.31	0.33	588K
2020-04-28	0.34	0.33	↓$0.00 (-0.84%)	0.32	0.34	851.55K
2020-04-27	0.33	0.35	↑$0.02 (6.70%)	0.31	0.39	1.81M
2020-04-24	0.30	0.31	↑$0.01 (3.33%)	0.30	0.31	346.10K
2020-04-23	0.31	0.31	↓$0.00 (-0.06%)	0.30	0.32	665.48K
2020-04-22	0.30	0.31	↑$0.01 (2.32%)	0.29	0.31	489.70K
2020-04-21	0.30	0.29	↓$0.01 (-2.33%)	0.29	0.32	0.99M
2020-04-20	0.32	0.29	↓$0.03 (-9.52%)	0.29	0.32	1.10M
2020-04-17	0.29	0.30	↑$0.00 (0.14%)	0.28	0.34	2.68M
2020-04-16	0.32	0.29	↓$0.03 (-10.63%)	0.28	0.32	606.38K
2020-04-15	0.31	0.30	↓$0.01 (-1.68%)	0.30	0.32	1.17M
2020-04-14	0.30	0.30	↑$0.01 (1.79%)	0.28	0.31	730.42K
2020-04-13	0.31	0.29	↓$0.02 (-7.10%)	0.28	0.31	612.40K
2020-04-09	0.28	0.28	↓$0.00 (-0.14%)	0.27	0.29	497.52K
2020-04-08	0.30	0.29	↓$0.02 (-5.00%)	0.28	0.30	595.22K
2020-04-07	0.31	0.28	↓$0.03 (-9.39%)	0.27	0.31	853.86K
2020-04-06	0.28	0.26	↓$0.01 (-5.06%)	0.26	0.28	0.94M