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 (%)
Feb 28, 2020 8.310 8.320 6.529 7.000 105,800 -1.36(-16.27%)
Feb 27, 2020 8.930 8.930 7.733 8.360 102,394 -0.49(-5.54%)
Feb 26, 2020 7.520 8.950 7.520 8.850 245,488 +1.30(+17.22%)
Feb 25, 2020 7.450 8.110 7.300 7.550 147,642 +0.05(+0.67%)
Feb 24, 2020 8.000 8.100 7.310 7.500 128,777 -0.49(-6.13%)
Feb 21, 2020 7.660 8.380 7.100 7.990 410,600 +0.27(+3.50%)
Feb 20, 2020 7.990 8.900 7.510 7.720 603,887 -0.39(-4.81%)
Feb 19, 2020 9.310 10.70 7.300 8.110 5,112,429 -1.09(-11.85%)
Feb 18, 2020 6.350 11.98 5.450 9.200 23,762,576 +5.77(+168.22%)
Feb 14, 2020 3.630 3.670 3.260 3.430 86,000 -0.21(-5.77%)
Feb 13, 2020 3.990 5.260 3.540 3.640 755,987 -0.34(-8.54%)
Feb 12, 2020 3.800 3.990 3.550 3.980 82,314 +0.12(+3.11%)
Feb 11, 2020 3.910 4.000 3.800 3.860 48,546 -0.14(-3.38%)
Feb 10, 2020 3.770 4.480 3.770 3.995 55,225 -0.19(-4.43%)
Feb 07, 2020 5.100 5.248 4.050 4.181 86,606 -0.92(-18.03%)
Feb 06, 2020 5.100 5.250 4.950 5.100 12,220 -0.06(-1.25%)
Feb 05, 2020 5.100 5.399 5.098 5.165 7,207 -0.01(-0.15%)
Feb 04, 2020 5.252 5.471 4.995 5.172 13,626 -0.08(-1.49%)
Feb 03, 2020 5.250 5.376 5.250 5.250 3,198 -0.01(-0.23%)
Jan 31, 2020 5.250 5.274 5.250 5.262 17,773 +0.00(+0.06%)
Jan 30, 2020 5.400 5.427 5.250 5.259 7,413 +0.01(+0.17%)
Jan 29, 2020 5.550 5.550 5.250 5.250 17,901 -0.11(-1.96%)
Jan 28, 2020 5.700 5.700 5.250 5.355 19,271 -0.25(-4.55%)
Jan 27, 2020 5.550 5.805 5.327 5.610 6,370 +0.06(+1.05%)
Jan 24, 2020 5.998 6.149 5.250 5.551 24,586 -0.45(-7.45%)
Jan 23, 2020 6.105 6.149 5.700 5.998 16,025 -0.11(-1.72%)
Jan 22, 2020 6.000 6.150 5.709 6.104 16,522 -0.04(-0.73%)
Jan 21, 2020 5.861 6.300 5.850 6.149 44,541 +0.30(+5.10%)
Jan 17, 2020 5.995 6.146 5.667 5.850 20,413 +0.00(+0.00%)
Jan 16, 2020 5.250 6.150 5.250 5.850 66,675 +0.59(+11.27%)
Jan 15, 2020 5.250 5.355 5.250 5.258 11,764 +0.01(+0.14%)
Jan 14, 2020 5.400 5.400 5.250 5.250 13,749 -0.17(-3.13%)
Jan 13, 2020 5.250 5.420 5.248 5.420 24,121 +0.17(+3.23%)
Jan 10, 2020 5.025 5.400 4.904 5.250 106,933 +0.30(+6.06%)
Jan 09, 2020 5.100 5.100 4.950 4.950 24,628 -0.15(-2.94%)
Jan 08, 2020 5.250 5.325 4.965 5.100 29,912 -0.15(-2.86%)
Jan 07, 2020 5.545 5.550 5.220 5.250 38,242 -0.15(-2.78%)
Jan 06, 2020 5.550 5.610 5.175 5.400 34,912 +0.04(+0.84%)
Jan 03, 2020 5.250 5.670 5.175 5.355 67,560 +0.11(+2.00%)
Jan 02, 2020 5.400 5.550 5.100 5.250 59,403 +0.00(+0.09%)
Dec 31, 2019 5.205 5.399 5.100 5.245 32,480 +0.15(+2.85%)
Dec 30, 2019 5.280 5.341 4.995 5.100 44,336 -0.21(-3.90%)
Dec 27, 2019 5.345 5.535 5.100 5.307 29,926 -0.06(-1.12%)
Dec 26, 2019 5.505 5.535 5.268 5.367 28,042 -0.11(-1.97%)
Dec 24, 2019 5.250 5.550 5.100 5.475 26,126 +0.37(+7.26%)
Dec 23, 2019 4.950 5.250 4.950 5.104 17,583 +0.14(+2.81%)
Dec 20, 2019 4.952 5.370 4.877 4.965 110,986 -0.29(-5.43%)
Dec 19, 2019 5.250 5.400 4.950 5.250 67,597 +0.28(+5.64%)
Dec 18, 2019 5.817 5.982 4.815 4.970 113,042 -0.72(-12.59%)
Dec 17, 2019 8.523 9.243 5.550 5.685 693,342 -0.69(-10.82%)
Dec 16, 2019 6.264 6.450 6.000 6.375 14,957 +0.13(+2.04%)
Dec 13, 2019 6.300 6.315 6.075 6.247 4,393 +0.20(+3.27%)
Dec 12, 2019 6.300 6.375 6.050 6.050 6,464 -0.40(-6.21%)
Dec 11, 2019 6.450 6.750 6.300 6.450 8,711 +0.07(+1.08%)
Dec 10, 2019 6.470 6.510 6.349 6.381 2,385 -0.10(-1.53%)
Dec 09, 2019 6.304 6.480 6.177 6.480 18,381 +0.25(+4.07%)
Dec 06, 2019 6.301 6.501 6.143 6.226 7,620 +0.22(+3.75%)
Dec 05, 2019 6.045 6.300 6.000 6.002 4,410 +0.00(+0.03%)
Dec 04, 2019 6.150 6.150 5.850 6.000 1,879 +0.00(+0.03%)
Dec 03, 2019 6.615 6.750 5.910 5.998 25,730 -0.55(-8.45%)
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.