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 (%)
Jul 31, 2019 9.300 9.600 9.150 9.150 3,325 -0.15(-1.61%)
Jul 30, 2019 9.150 9.525 9.150 9.300 8,949 +0.15(+1.64%)
Jul 29, 2019 9.450 9.900 9.150 9.150 1,599 -0.25(-2.71%)
Jul 26, 2019 9.480 9.750 9.375 9.405 3,046 -0.12(-1.26%)
Jul 25, 2019 9.665 9.665 9.450 9.525 5,678 -0.06(-0.63%)
Jul 24, 2019 9.620 9.665 9.453 9.585 1,532 -0.04(-0.47%)
Jul 23, 2019 9.677 9.900 9.450 9.630 3,034 -0.11(-1.09%)
Jul 22, 2019 10.35 10.35 9.615 9.736 4,364 -0.00(-0.03%)
Jul 19, 2019 10.60 11.25 9.345 9.739 27,560 -0.91(-8.55%)
Jul 18, 2019 9.900 10.95 9.852 10.65 27,926 +0.97(+10.08%)
Jul 17, 2019 9.479 9.900 9.395 9.675 10,730 +0.18(+1.88%)
Jul 16, 2019 9.450 9.600 9.366 9.496 1,910 +0.10(+1.04%)
Jul 15, 2019 9.300 9.675 9.300 9.399 794 +0.10(+1.06%)
Jul 12, 2019 9.600 9.600 9.300 9.300 3,700 -0.30(-3.12%)
Jul 11, 2019 9.675 9.675 9.165 9.600 2,482 +0.13(+1.35%)
Jul 10, 2019 9.373 9.690 9.373 9.473 2,308 +0.10(+1.06%)
Jul 09, 2019 9.421 9.750 9.373 9.373 4,795 -0.00(-0.02%)
Jul 08, 2019 9.750 9.750 9.375 9.375 1,635 -0.02(-0.16%)
Jul 05, 2019 9.242 9.900 9.195 9.390 1,726 +0.09(+0.97%)
Jul 03, 2019 9.021 9.900 9.021 9.300 10,066 +0.23(+2.48%)
Jul 02, 2019 9.607 9.607 8.716 9.075 7,351 -0.08(-0.82%)
Jul 01, 2019 9.000 9.450 9.000 9.150 2,633 +0.16(+1.80%)
Jun 28, 2019 9.302 9.747 8.988 8.988 5,473 -0.31(-3.37%)
Jun 27, 2019 9.345 9.726 9.302 9.302 3,484 -0.04(-0.47%)
Jun 26, 2019 9.900 9.900 9.302 9.345 2,710 -0.55(-5.61%)
Jun 25, 2019 9.600 9.900 9.600 9.900 2,097 +0.30(+3.11%)
Jun 24, 2019 9.900 9.999 9.450 9.601 2,554 -0.22(-2.27%)
Jun 21, 2019 9.750 10.05 9.617 9.825 3,700 +0.07(+0.77%)
Jun 20, 2019 10.09 10.09 9.617 9.750 5,618 -0.15(-1.52%)
Jun 19, 2019 9.999 9.999 9.600 9.900 3,458 -0.06(-0.59%)
Jun 18, 2019 9.600 10.20 9.598 9.959 23,229 +0.49(+5.16%)
Jun 17, 2019 9.600 9.600 9.302 9.470 1,986 +0.17(+1.81%)
Jun 14, 2019 9.465 9.750 9.000 9.302 9,000 -0.21(-2.19%)
Jun 13, 2019 9.462 9.555 9.000 9.510 7,538 +0.05(+0.51%)
Jun 12, 2019 8.550 9.747 8.430 9.462 34,097 +1.05(+12.50%)
Jun 11, 2019 8.707 9.000 8.409 8.411 12,137 -0.53(-5.94%)
Jun 10, 2019 9.150 9.152 8.916 8.941 2,953 -0.18(-1.92%)
Jun 07, 2019 8.850 9.300 8.850 9.117 4,966 +0.24(+2.74%)
Jun 06, 2019 8.972 9.000 8.851 8.874 5,536 -0.14(-1.55%)
Jun 05, 2019 9.209 9.570 8.925 9.014 4,218 -0.14(-1.49%)
Jun 04, 2019 9.291 9.547 8.889 9.150 9,130 +0.04(+0.44%)
Jun 03, 2019 9.290 9.750 8.707 9.110 8,967 -0.19(-2.05%)
May 31, 2019 9.450 9.450 9.155 9.300 4,520 -0.25(-2.61%)
May 30, 2019 9.450 9.637 9.180 9.549 6,322 +0.11(+1.16%)
May 29, 2019 9.421 9.750 9.121 9.440 15,949 -0.01(-0.11%)
May 28, 2019 9.600 9.750 9.300 9.450 13,045 -0.15(-1.56%)
May 24, 2019 8.850 9.600 8.791 9.600 28,780 +0.75(+8.47%)
May 23, 2019 9.150 9.300 8.850 8.850 9,594 +0.00(+0.00%)
May 22, 2019 9.450 9.450 8.850 8.850 54,520 -0.45(-4.84%)
May 21, 2019 10.05 10.05 7.950 9.300 55,598 -0.45(-4.57%)
May 20, 2019 10.20 10.33 9.302 9.745 38,913 -0.36(-3.56%)
May 17, 2019 10.35 10.35 9.677 10.11 23,806 -0.14(-1.38%)
May 16, 2019 10.20 10.43 9.750 10.25 36,773 +0.05(+0.46%)
May 15, 2019 9.750 10.50 9.450 10.20 124,565 +0.60(+6.25%)
May 14, 2019 9.750 9.750 9.450 9.600 10,672 -0.02(-0.25%)
May 13, 2019 9.750 9.750 9.344 9.624 8,584 -0.14(-1.40%)
May 10, 2019 10.20 10.20 9.750 9.761 6,086 -0.29(-2.88%)
May 09, 2019 9.750 10.20 9.600 10.05 10,509 +0.29(+3.01%)
May 08, 2019 9.897 9.897 9.525 9.756 8,425 +0.05(+0.53%)
May 07, 2019 9.586 9.750 9.375 9.705 5,106 +0.26(+2.70%)
May 06, 2019 9.450 9.600 9.150 9.450 6,948 +0.13(+1.37%)
May 03, 2019 9.507 9.600 9.322 9.322 4,840 +0.02(+0.24%)
May 02, 2019 9.300 9.810 9.195 9.300 5,815 -0.04(-0.48%)
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.