BIOSANTE PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Biosante Pharmaceuticals BPAX. Data is recorded each day for the historical open, high, low, close and volume. The Biosante Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Biosante Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2013-07-17 1.09 1.09 1.08 1.08 950
2013-07-16 1.08 1.11 1.06 1.10 1,565
2013-07-15 1.08 1.09 1.08 1.09 1,579
2013-07-12 1.02 1.10 1.02 1.08 3,043
2013-07-11 0.96 1.11 0.96 1.105 22,804
2013-07-10 0.98 0.9998 0.97 0.985 4,300
2013-07-09 0.9795 0.99 0.9611 0.9611 3,300
2013-07-08 0.96 0.9803 0.96 0.9803 10,899
2013-07-05 0.9401 0.95 0.9401 0.95 11,226
2013-07-03 0.9503 0.9503 0.9503 0.9503 200
2013-07-02 0.97 0.97 0.97 0.97 100
2013-07-01 0.9305 0.9471 0.9305 0.9471 3,044
2013-06-28 0.96 1.01 0.94 0.9658 5,770
2013-06-27 0.9201 1.02 0.91 0.9766 17,606
2013-06-26 0.86 0.90 0.82 0.90 35,843
2013-06-25 0.98 0.9811 0.88 0.90 22,074
2013-06-24 1.07 1.07 0.95 0.9652 25,858
2013-06-21 1.22 1.22 1.00 1.06 29,623
2013-06-20 1.23 1.28 1.22 1.26 22,360
2013-06-19 1.24 1.24 1.22 1.22 400
2013-06-18 1.27 1.28 1.23 1.265 12,925
2013-06-17 1.21 1.30 1.20 1.295 9,462
2013-06-14 1.26 1.29 1.24 1.25 5,348
2013-06-13 1.30 1.30 1.27 1.29 11,930
2013-06-12 1.28 1.35 1.27 1.285 28,328
2013-06-11 1.19 1.23 1.19 1.21 3,309
2013-06-10 1.20 1.21 1.17 1.20 7,058
2013-06-07 1.19 1.215 1.16 1.21 9,873
2013-06-06 1.19 1.20 1.17 1.19 11,085
2013-06-05 1.23 1.23 1.18 1.19 6,400

» More Biosante Pharmaceuticals Stock Price History

To see other companies like Biosante Pharmaceuticals (BPAX), view our stock market today for news, and other data.