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, 2023 0.4600 0.4600 0.4268 0.4510 188,999 -0.01(-1.10%)
Jul 28, 2023 0.4104 0.4600 0.3921 0.4560 536,342 +0.00(+0.07%)
Jul 27, 2023 0.4651 0.4651 0.4500 0.4557 166,225 -0.01(-2.02%)
Jul 26, 2023 0.4788 0.4788 0.4500 0.4651 369,814 -0.01(-2.86%)
Jul 25, 2023 0.5199 0.5199 0.4175 0.4788 2,921,187 -0.23(-32.37%)
Jul 24, 2023 0.7035 0.7150 0.7001 0.7080 51,480 +0.00(+0.64%)
Jul 21, 2023 0.7340 0.7340 0.7007 0.7035 180,365 -0.02(-2.83%)
Jul 20, 2023 0.7510 0.7510 0.6957 0.7240 114,041 -0.01(-0.82%)
Jul 19, 2023 0.7578 0.7578 0.7203 0.7300 96,335 -0.02(-2.60%)
Jul 18, 2023 0.7450 0.7600 0.7400 0.7495 180,962 +0.00(+0.60%)
Jul 17, 2023 0.7370 0.7478 0.7300 0.7450 83,827 -0.00(-0.53%)
Jul 14, 2023 0.7500 0.7503 0.7260 0.7490 136,338 -0.01(-0.99%)
Jul 13, 2023 0.7158 0.7600 0.7158 0.7565 413,723 +0.03(+3.52%)
Jul 12, 2023 0.7057 0.7389 0.6860 0.7308 512,589 +0.04(+5.76%)
Jul 11, 2023 0.6855 0.7048 0.6746 0.6910 125,427 +0.02(+2.49%)
Jul 10, 2023 0.6800 0.6976 0.6690 0.6742 94,758 -0.02(-3.41%)
Jul 07, 2023 0.6801 0.6980 0.6500 0.6980 256,381 +0.01(+1.90%)
Jul 06, 2023 0.6830 0.6943 0.6810 0.6850 119,482 -0.01(-1.78%)
Jul 05, 2023 0.7000 0.7088 0.6728 0.6974 388,897 +0.03(+3.73%)
Jul 03, 2023 0.6800 0.6835 0.6702 0.6723 131,852 -0.02(-2.57%)
Jun 30, 2023 0.6800 0.6950 0.6500 0.6900 536,918 +0.01(+1.25%)
Jun 29, 2023 0.7000 0.6978 0.6594 0.6815 406,462 -0.01(-1.93%)
Jun 28, 2023 0.7400 0.7400 0.6913 0.6949 214,382 -0.05(-6.09%)
Jun 27, 2023 0.7000 0.7400 0.6700 0.7400 391,359 +0.03(+4.91%)
Jun 26, 2023 0.7088 0.7088 0.6700 0.7054 396,748 -0.00(-0.65%)
Jun 23, 2023 0.7000 0.7100 0.6860 0.7100 222,632 +0.02(+2.16%)
Jun 22, 2023 0.6999 0.6999 0.6805 0.6950 167,273 -0.01(-1.52%)
Jun 21, 2023 0.7200 0.7191 0.6824 0.7057 298,788 +0.01(+1.74%)
Jun 20, 2023 0.7100 0.7100 0.6850 0.6936 331,325 +0.01(+1.46%)
Jun 16, 2023 0.7100 0.7156 0.6836 0.6836 453,323 -0.02(-3.01%)
Jun 15, 2023 0.7180 0.7200 0.6930 0.7048 612,943 +0.00(+0.03%)
Jun 14, 2023 0.7210 0.7400 0.7020 0.7046 435,192 -0.02(-2.22%)
Jun 13, 2023 0.7225 0.7499 0.6900 0.7206 880,663 +0.02(+2.94%)
Jun 12, 2023 0.7226 0.7483 0.6910 0.7000 906,399 -0.02(-3.05%)
Jun 09, 2023 0.7669 0.7680 0.7210 0.7220 1,269,151 -0.05(-6.48%)
Jun 08, 2023 0.7980 0.8000 0.7611 0.7720 1,428,372 -0.05(-6.58%)
Jun 07, 2023 0.8800 0.8975 0.7900 0.8264 2,249,330 -0.07(-8.18%)
Jun 06, 2023 0.9200 1.040 0.8724 0.9000 3,385,156 -0.04(-4.56%)
Jun 05, 2023 1.300 1.340 0.8900 0.9430 12,941,820 -6.12(-86.64%)
Jun 02, 2023 6.870 7.209 6.870 7.060 18,883 +0.17(+2.47%)
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%)
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.