Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bellerophon Ther Com (NQ: BLPH )

0.1025 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.450 6.450 6.378 6.432 1,233 +0.09(+1.44%)
Nov 27, 2019 6.109 6.600 5.777 6.340 21,766 +0.44(+7.39%)
Nov 26, 2019 5.745 6.420 5.625 5.904 3,238 +0.14(+2.50%)
Nov 25, 2019 5.700 6.450 5.700 5.760 48,347 +0.06(+1.05%)
Nov 22, 2019 5.438 5.848 5.250 5.700 11,006 +0.23(+4.25%)
Nov 21, 2019 5.505 5.775 5.250 5.468 7,605 -0.07(-1.22%)
Nov 20, 2019 5.250 5.775 5.250 5.535 3,391 -0.20(-3.50%)
Nov 19, 2019 5.478 5.850 5.478 5.736 12,575 +0.23(+4.22%)
Nov 18, 2019 5.250 5.550 5.100 5.503 5,479 +0.40(+7.91%)
Nov 15, 2019 5.850 5.992 4.680 5.100 45,786 -1.18(-18.82%)
Nov 14, 2019 6.318 6.318 6.000 6.282 2,985 -0.02(-0.29%)
Nov 13, 2019 6.300 6.600 5.998 6.300 9,164 -0.26(-4.00%)
Nov 12, 2019 6.750 6.750 6.468 6.562 3,793 -0.17(-2.54%)
Nov 11, 2019 6.750 6.795 6.450 6.734 1,719 -0.02(-0.24%)
Nov 08, 2019 6.600 6.795 6.375 6.750 8,193 +0.22(+3.31%)
Nov 07, 2019 6.649 6.855 6.525 6.534 3,083 -0.32(-4.68%)
Nov 06, 2019 6.803 7.016 6.466 6.855 8,053 -0.03(-0.46%)
Nov 05, 2019 6.600 7.199 6.532 6.886 10,493 +0.36(+5.54%)
Nov 04, 2019 6.373 6.900 6.321 6.525 6,598 +0.08(+1.16%)
Nov 01, 2019 6.300 6.750 6.300 6.450 5,226 -0.31(-4.61%)
Oct 31, 2019 6.386 6.900 6.300 6.762 3,559 +0.39(+6.05%)
Oct 30, 2019 6.896 7.335 6.150 6.377 39,792 -0.37(-5.53%)
Oct 29, 2019 6.270 7.140 6.270 6.750 25,869 +1.20(+21.59%)
Oct 28, 2019 6.899 7.019 5.550 5.551 37,286 -1.05(-15.89%)
Oct 25, 2019 7.200 7.350 6.459 6.600 14,646 -0.63(-8.71%)
Oct 24, 2019 8.550 9.000 7.050 7.230 62,859 -1.27(-14.92%)
Oct 23, 2019 7.939 8.610 7.350 8.498 25,394 -0.11(-1.31%)
Oct 22, 2019 7.950 8.625 7.800 8.610 37,591 +1.11(+14.80%)
Oct 21, 2019 7.485 7.801 7.441 7.500 20,993 +0.15(+2.04%)
Oct 18, 2019 7.350 7.485 7.160 7.350 4,073 +0.03(+0.43%)
Oct 17, 2019 7.155 7.485 6.975 7.319 9,372 +0.15(+2.14%)
Oct 16, 2019 6.900 7.269 6.465 7.165 46,160 +0.27(+3.85%)
Oct 15, 2019 7.350 7.500 6.900 6.900 5,383 -0.15(-2.13%)
Oct 14, 2019 6.867 7.350 6.867 7.050 25,266 +0.31(+4.61%)
Oct 11, 2019 6.992 7.350 6.600 6.739 5,440 -0.16(-2.33%)
Oct 10, 2019 7.027 7.047 6.900 6.900 1,796 -0.07(-1.08%)
Oct 09, 2019 6.750 7.200 6.750 6.975 2,889 +0.15(+2.18%)
Oct 08, 2019 6.705 7.200 6.600 6.827 11,069 +0.23(+3.43%)
Oct 07, 2019 6.930 6.930 6.450 6.600 4,807 -0.15(-2.22%)
Oct 04, 2019 7.050 7.500 6.600 6.750 10,020 -0.30(-4.26%)
Oct 03, 2019 7.464 7.950 6.483 7.050 7,115 -0.15(-2.10%)
Oct 02, 2019 7.800 8.082 7.202 7.202 1,043 -0.58(-7.51%)
Oct 01, 2019 7.350 7.800 7.230 7.787 3,917 +0.56(+7.67%)
Sep 30, 2019 7.500 8.177 7.231 7.231 4,686 +0.03(+0.44%)
Sep 27, 2019 7.500 7.875 6.332 7.200 31,900 -0.30(-4.00%)
Sep 26, 2019 8.085 8.273 7.202 7.500 8,751 -0.38(-4.76%)
Sep 25, 2019 8.213 8.475 7.605 7.875 10,618 -0.38(-4.55%)
Sep 24, 2019 8.473 8.850 7.980 8.250 11,382 -0.23(-2.67%)
Sep 23, 2019 8.879 9.000 8.447 8.476 5,670 -0.39(-4.40%)
Sep 20, 2019 8.715 8.867 8.415 8.867 5,760 +0.11(+1.30%)
Sep 19, 2019 8.806 9.150 8.415 8.752 2,666 -0.10(-1.10%)
Sep 18, 2019 9.150 9.450 8.850 8.850 12,142 -0.13(-1.47%)
Sep 17, 2019 8.873 9.300 8.730 8.982 6,295 +0.25(+2.87%)
Sep 16, 2019 9.149 9.300 8.625 8.732 10,668 -0.12(-1.34%)
Sep 13, 2019 9.000 9.450 8.700 8.850 29,106 +0.15(+1.74%)
Sep 12, 2019 8.271 9.000 8.271 8.698 13,492 +0.45(+5.42%)
Sep 11, 2019 8.625 8.745 8.025 8.252 13,082 +0.45(+5.77%)
Sep 10, 2019 7.649 8.160 7.649 7.801 13,695 +0.16(+2.12%)
Sep 09, 2019 7.856 7.990 7.500 7.639 5,733 -0.29(-3.71%)
Sep 06, 2019 8.220 8.220 7.344 7.934 11,546 -0.24(-2.97%)
Sep 05, 2019 8.550 8.552 7.950 8.177 7,102 -0.17(-2.07%)
Sep 04, 2019 8.235 8.549 8.235 8.349 2,409 +0.11(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.