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 (%)
Oct 30, 2020 8.230 8.583 8.000 8.430 39,200 +0.17(+2.06%)
Oct 29, 2020 8.000 8.380 7.870 8.260 47,481 +0.29(+3.64%)
Oct 28, 2020 7.940 8.082 7.880 7.970 49,034 -0.28(-3.39%)
Oct 27, 2020 8.840 8.840 8.136 8.250 44,344 -0.59(-6.67%)
Oct 26, 2020 9.030 9.040 8.750 8.840 32,180 -0.19(-2.10%)
Oct 23, 2020 9.220 9.260 8.817 9.030 19,800 -0.05(-0.55%)
Oct 22, 2020 9.340 9.340 9.060 9.080 12,881 -0.16(-1.73%)
Oct 21, 2020 9.230 9.390 9.050 9.240 15,587 +0.07(+0.76%)
Oct 20, 2020 9.340 9.340 9.070 9.170 14,307 -0.04(-0.43%)
Oct 19, 2020 9.440 9.480 9.040 9.210 69,240 -0.05(-0.54%)
Oct 16, 2020 9.270 9.370 9.170 9.260 15,600 -0.06(-0.64%)
Oct 15, 2020 9.300 9.430 9.080 9.320 25,616 +0.06(+0.65%)
Oct 14, 2020 9.650 9.820 9.230 9.260 46,033 -0.46(-4.73%)
Oct 13, 2020 9.900 10.01 9.620 9.720 13,207 -0.19(-1.92%)
Oct 12, 2020 10.37 10.37 9.850 9.910 22,301 -0.46(-4.44%)
Oct 09, 2020 10.07 10.42 10.00 10.37 32,500 +0.23(+2.27%)
Oct 08, 2020 10.06 10.27 9.720 10.14 22,017 -0.13(-1.27%)
Oct 07, 2020 10.33 10.33 10.00 10.27 24,431 +0.11(+1.08%)
Oct 06, 2020 10.27 10.40 10.07 10.16 20,047 -0.07(-0.68%)
Oct 05, 2020 10.00 10.43 10.00 10.23 16,843 +0.30(+3.02%)
Oct 02, 2020 9.700 10.25 9.620 9.930 19,900 +0.03(+0.30%)
Oct 01, 2020 10.19 10.41 9.620 9.900 43,197 -0.28(-2.75%)
Sep 30, 2020 9.880 10.31 9.760 10.18 22,945 +0.45(+4.62%)
Sep 29, 2020 9.770 9.870 9.540 9.730 11,252 -0.04(-0.41%)
Sep 28, 2020 9.770 9.920 9.390 9.770 19,429 +0.12(+1.24%)
Sep 25, 2020 9.470 9.760 9.180 9.650 24,500 +0.33(+3.54%)
Sep 24, 2020 9.550 9.560 9.100 9.320 37,244 -0.32(-3.32%)
Sep 23, 2020 10.05 10.05 9.550 9.640 32,257 -0.53(-5.21%)
Sep 22, 2020 10.34 10.34 9.830 10.17 35,824 -0.22(-2.12%)
Sep 21, 2020 10.51 10.64 10.12 10.39 40,736 -0.18(-1.70%)
Sep 18, 2020 10.88 11.01 10.53 10.57 131,000 -0.22(-2.04%)
Sep 17, 2020 10.26 10.93 10.11 10.79 36,341 +0.32(+3.06%)
Sep 16, 2020 10.65 10.90 10.47 10.47 45,814 -0.15(-1.41%)
Sep 15, 2020 10.75 10.97 10.54 10.62 62,130 +0.09(+0.85%)
Sep 14, 2020 10.11 10.69 10.07 10.53 60,096 +0.67(+6.80%)
Sep 11, 2020 10.23 10.23 9.728 9.860 31,000 -0.26(-2.57%)
Sep 10, 2020 9.760 10.25 9.660 10.12 50,900 +0.35(+3.58%)
Sep 09, 2020 9.300 9.895 9.300 9.770 44,452 +0.50(+5.39%)
Sep 08, 2020 9.410 9.561 9.020 9.270 82,545 -0.19(-2.01%)
Sep 04, 2020 9.900 9.977 9.330 9.460 80,800 -0.46(-4.64%)
Sep 03, 2020 10.01 10.15 9.820 9.920 92,060 -0.20(-1.98%)
Sep 02, 2020 10.36 10.57 9.950 10.12 69,625 -0.25(-2.41%)
Sep 01, 2020 10.77 10.99 10.35 10.37 79,459 -0.42(-3.89%)
Aug 31, 2020 11.10 11.10 10.67 10.79 70,506 -0.32(-2.88%)
Aug 28, 2020 11.43 11.43 10.69 11.11 116,400 -0.18(-1.59%)
Aug 27, 2020 11.82 11.82 11.11 11.29 59,372 -0.53(-4.48%)
Aug 26, 2020 11.90 11.99 11.69 11.82 55,261 +0.07(+0.60%)
Aug 25, 2020 11.67 11.91 11.63 11.75 50,718 +0.07(+0.60%)
Aug 24, 2020 11.88 11.93 11.30 11.68 84,601 -0.17(-1.43%)
Aug 21, 2020 11.82 12.23 11.29 11.85 147,700 -0.05(-0.42%)
Aug 20, 2020 12.24 12.30 11.81 11.90 45,335 -0.37(-3.02%)
Aug 19, 2020 12.13 12.64 12.04 12.27 169,887 +0.11(+0.90%)
Aug 18, 2020 12.02 12.40 11.96 12.16 43,506 +0.24(+2.01%)
Aug 17, 2020 11.86 12.06 11.77 11.92 27,076 +0.07(+0.59%)
Aug 14, 2020 12.12 12.20 11.84 11.85 44,400 -0.40(-3.27%)
Aug 13, 2020 12.09 12.28 12.03 12.25 23,572 +0.12(+0.99%)
Aug 12, 2020 12.09 12.17 11.90 12.13 52,896 +0.07(+0.58%)
Aug 11, 2020 12.70 12.74 11.99 12.06 87,968 -0.25(-2.03%)
Aug 10, 2020 12.13 12.35 11.97 12.31 41,008 +0.16(+1.32%)
Aug 07, 2020 12.01 12.22 11.76 12.15 97,800 +0.07(+0.58%)
Aug 06, 2020 12.68 12.72 11.87 12.08 89,736 -0.48(-3.82%)
Aug 05, 2020 12.70 12.81 12.50 12.56 101,285 +0.10(+0.80%)
Aug 04, 2020 12.63 12.79 12.34 12.46 66,862 -0.19(-1.50%)
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.