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 (%)
May 31, 2023 7.000 7.035 6.830 6.910 19,196 -0.15(-2.12%)
May 30, 2023 7.500 7.511 6.860 7.060 73,759 -0.38(-5.11%)
May 26, 2023 6.940 7.490 6.810 7.440 62,452 +0.61(+8.93%)
May 25, 2023 7.480 7.490 6.680 6.830 99,353 -0.65(-8.69%)
May 24, 2023 7.570 7.860 7.280 7.480 129,017 -0.09(-1.19%)
May 23, 2023 7.470 7.570 6.600 7.570 191,154 +0.05(+0.66%)
May 22, 2023 7.920 8.296 7.470 7.520 95,846 -0.40(-5.05%)
May 19, 2023 9.360 9.460 7.560 7.920 251,817 -1.54(-16.28%)
May 18, 2023 10.62 10.62 9.460 9.460 684,754 -1.11(-10.50%)
May 17, 2023 10.78 11.15 10.39 10.57 109,898 +0.18(+1.73%)
May 16, 2023 8.990 10.88 8.903 10.39 330,669 +1.68(+19.29%)
May 15, 2023 8.880 9.000 8.600 8.710 82,295 -0.06(-0.68%)
May 12, 2023 8.810 8.930 8.560 8.770 97,556 -0.07(-0.79%)
May 11, 2023 8.980 9.000 8.500 8.840 95,441 +0.21(+2.43%)
May 10, 2023 8.750 8.970 8.571 8.630 80,290 -0.17(-1.93%)
May 09, 2023 8.820 9.080 8.507 8.800 79,326 +0.31(+3.65%)
May 08, 2023 9.170 9.170 8.460 8.490 56,965 -0.58(-6.39%)
May 05, 2023 9.360 9.860 8.930 9.070 77,850 -0.23(-2.47%)
May 04, 2023 8.570 9.740 8.510 9.300 63,298 +0.66(+7.64%)
May 03, 2023 7.740 8.870 7.740 8.640 100,783 +0.89(+11.48%)
May 02, 2023 7.950 8.000 7.700 7.750 32,561 -0.08(-1.02%)
May 01, 2023 7.420 7.990 7.190 7.830 77,610 +0.18(+2.35%)
Apr 28, 2023 7.270 7.920 7.270 7.650 62,240 +0.08(+1.06%)
Apr 27, 2023 7.070 7.630 7.070 7.570 56,197 +0.15(+2.02%)
Apr 26, 2023 7.300 7.630 7.190 7.420 161,023 +0.25(+3.49%)
Apr 25, 2023 8.270 8.477 7.170 7.170 384,806 -1.43(-16.63%)
Apr 24, 2023 10.03 10.20 7.860 8.600 205,222 -1.44(-14.34%)
Apr 21, 2023 10.00 10.22 9.764 10.04 74,681 -0.04(-0.40%)
Apr 20, 2023 9.700 10.14 9.655 10.08 110,159 +0.16(+1.61%)
Apr 19, 2023 9.790 10.00 9.550 9.920 132,146 -0.06(-0.60%)
Apr 18, 2023 11.00 11.01 9.650 9.980 212,753 -1.18(-10.57%)
Apr 17, 2023 10.99 11.38 10.82 11.16 87,429 +0.17(+1.55%)
Apr 14, 2023 10.76 11.48 10.66 10.99 93,643 +0.01(+0.09%)
Apr 13, 2023 11.00 11.34 10.78 10.98 103,247 -0.12(-1.08%)
Apr 12, 2023 12.18 12.55 11.10 11.10 192,823 -1.29(-10.41%)
Apr 11, 2023 11.10 12.58 11.10 12.39 165,306 +1.29(+11.62%)
Apr 10, 2023 10.41 11.17 10.20 11.10 118,683 +0.90(+8.82%)
Apr 06, 2023 11.46 11.79 9.860 10.20 350,561 -1.20(-10.53%)
Apr 05, 2023 10.70 11.49 10.35 11.40 320,661 +0.65(+6.05%)
Apr 04, 2023 9.370 11.88 8.959 10.75 1,108,506 +1.81(+20.25%)
Apr 03, 2023 7.920 9.150 7.920 8.940 282,140 +1.05(+13.31%)
Mar 31, 2023 7.280 7.920 7.280 7.890 74,032 +0.43(+5.76%)
Mar 30, 2023 7.740 7.840 7.200 7.460 81,971 -0.20(-2.61%)
Mar 29, 2023 7.430 7.660 7.220 7.660 62,328 +0.22(+2.96%)
Mar 28, 2023 7.460 7.630 7.150 7.440 138,053 -0.20(-2.62%)
Mar 27, 2023 7.800 8.410 7.415 7.640 123,254 -0.23(-2.92%)
Mar 24, 2023 7.400 7.950 7.200 7.870 155,907 +0.32(+4.24%)
Mar 23, 2023 7.500 8.200 7.350 7.550 225,009 -0.11(-1.44%)
Mar 22, 2023 7.190 7.710 6.650 7.660 180,287 +0.47(+6.54%)
Mar 21, 2023 7.650 7.790 7.050 7.190 257,508 -0.18(-2.44%)
Mar 20, 2023 6.500 8.440 6.436 7.370 1,652,866 +0.90(+13.91%)
Mar 17, 2023 6.480 6.790 6.170 6.470 131,594 -0.31(-4.57%)
Mar 16, 2023 6.450 6.840 6.040 6.780 237,618 +0.34(+5.28%)
Mar 15, 2023 6.850 6.850 6.200 6.440 188,490 -0.38(-5.64%)
Mar 14, 2023 6.870 7.400 5.960 6.825 708,305 -0.18(-2.64%)
Mar 13, 2023 6.500 7.880 6.300 7.010 1,382,691 +0.07(+1.01%)
Mar 10, 2023 5.760 7.120 5.320 6.940 1,291,476 +0.61(+9.64%)
Mar 09, 2023 6.050 7.480 5.630 6.330 4,502,477 +0.23(+3.77%)
Mar 08, 2023 4.710 7.440 4.260 6.100 17,722,028 +1.10(+22.00%)
Mar 07, 2023 3.440 5.150 3.260 5.000 8,190,408 +1.49(+42.45%)
Mar 06, 2023 1.850 5.120 1.730 3.510 34,504,008 +1.70(+94.10%)
Mar 03, 2023 1.770 1.860 1.720 1.808 53,992 -0.03(-1.72%)
Mar 02, 2023 1.890 1.910 1.800 1.840 22,096 -0.04(-2.13%)
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.