Skip to main content

Bellerophon Ther Com (NQ: BLPH )

6.890 -0.020 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 6.910 6.910 6.660 6.890 19,284 -0.02(-0.29%)
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%)
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.