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, 2017 19.50 21.00 17.25 20.85 111,455 +1.50(+7.75%)
Feb 27, 2017 20.55 23.25 19.20 19.35 143,587 -1.65(-7.86%)
Feb 24, 2017 17.70 21.60 17.70 21.00 206,116 +3.00(+16.67%)
Feb 23, 2017 21.15 21.30 16.80 18.00 135,362 -1.50(-7.69%)
Feb 22, 2017 21.90 25.20 18.75 19.50 435,418 -2.85(-12.75%)
Feb 21, 2017 18.00 24.30 17.10 22.35 752,656 +6.15(+37.96%)
Feb 17, 2017 16.20 16.20 16.20 0 +2.55(+18.67%)
Feb 16, 2017 14.25 14.40 13.20 13.65 37,544 +0.15(+1.12%)
Feb 15, 2017 14.25 15.30 13.20 13.50 139,768 -1.80(-11.76%)
Feb 14, 2017 11.25 17.10 11.11 15.30 547,806 +4.20(+37.84%)
Feb 13, 2017 10.82 11.37 10.65 11.10 58,065 +0.45(+4.23%)
Feb 10, 2017 10.28 11.10 10.05 10.65 119,403 +0.66(+6.61%)
Feb 09, 2017 10.28 10.35 9.900 9.990 23,027 -0.16(-1.58%)
Feb 08, 2017 10.28 10.28 9.600 10.15 20,264 -0.02(-0.19%)
Feb 07, 2017 9.900 10.47 9.750 10.17 35,620 +0.27(+2.73%)
Feb 06, 2017 9.600 10.20 9.600 9.900 10,434 +0.29(+2.96%)
Feb 03, 2017 9.750 10.20 9.486 9.615 23,578 +0.09(+0.98%)
Feb 02, 2017 9.753 9.975 9.375 9.522 21,401 -0.45(-4.54%)
Feb 01, 2017 9.752 10.20 9.750 9.975 11,168 +0.22(+2.31%)
Jan 31, 2017 9.750 10.35 9.675 9.750 24,059 -0.15(-1.47%)
Jan 30, 2017 9.900 10.05 9.600 9.896 18,003 -0.00(-0.05%)
Jan 27, 2017 10.50 10.65 9.752 9.900 20,412 +0.15(+1.52%)
Jan 26, 2017 10.20 10.71 9.579 9.752 28,999 -0.72(-6.86%)
Jan 25, 2017 10.80 11.10 9.789 10.47 74,454 -0.33(-3.06%)
Jan 24, 2017 10.93 11.55 10.47 10.80 81,136 +0.46(+4.48%)
Jan 23, 2017 10.80 11.65 10.34 10.34 80,335 +0.29(+2.85%)
Jan 20, 2017 11.55 11.70 9.900 10.05 106,288 +0.53(+5.51%)
Jan 19, 2017 9.885 9.899 9.085 9.525 40,743 -0.67(-6.62%)
Jan 18, 2017 11.16 11.46 9.652 10.20 100,880 -1.57(-13.32%)
Jan 17, 2017 10.50 12.41 10.20 11.77 207,186 +1.46(+14.11%)
Jan 13, 2017 10.31 10.31 10.31 0 +1.60(+18.33%)
Jan 12, 2017 8.691 8.850 8.550 8.715 16,294 -0.06(-0.68%)
Jan 11, 2017 8.550 9.000 8.550 8.775 14,055 -0.09(-0.96%)
Jan 10, 2017 9.150 9.150 8.565 8.861 19,532 -0.29(-3.16%)
Jan 09, 2017 9.597 9.598 8.924 9.150 28,447 +0.01(+0.10%)
Jan 06, 2017 9.031 9.600 8.252 9.141 51,507 +0.16(+1.82%)
Jan 05, 2017 9.450 9.750 8.607 8.977 49,390 -0.47(-5.00%)
Jan 04, 2017 9.000 10.50 8.295 9.450 323,280 +1.33(+16.43%)
Jan 03, 2017 7.732 8.400 7.732 8.117 7,034 +0.31(+4.02%)
Dec 30, 2016 7.803 7.803 7.803 0 -0.37(-4.53%)
Dec 29, 2016 8.515 8.791 7.965 8.174 20,544 -0.34(-4.03%)
Dec 28, 2016 8.445 9.000 8.445 8.517 18,100 -0.03(-0.39%)
Dec 27, 2016 8.550 9.150 8.250 8.550 27,372 +0.39(+4.78%)
Dec 23, 2016 8.160 8.160 8.160 0 -0.43(-5.03%)
Dec 22, 2016 8.106 9.300 8.106 8.592 70,339 +0.19(+2.29%)
Dec 21, 2016 7.995 8.700 7.849 8.400 21,980 +0.43(+5.36%)
Dec 20, 2016 8.252 8.325 7.800 7.973 18,970 -0.37(-4.39%)
Dec 19, 2016 7.875 9.300 7.875 8.338 56,294 +0.69(+8.98%)
Dec 16, 2016 7.350 7.800 7.347 7.652 19,419 +0.31(+4.17%)
Dec 15, 2016 7.650 7.665 7.200 7.346 16,491 -0.23(-3.01%)
Dec 14, 2016 8.019 8.100 7.381 7.574 31,583 -0.15(-1.96%)
Dec 13, 2016 8.250 9.300 7.575 7.725 184,887 -0.35(-4.33%)
Dec 12, 2016 8.550 8.848 7.950 8.075 19,956 -0.33(-3.89%)
Dec 09, 2016 8.400 9.264 7.575 8.402 74,625 +0.78(+10.23%)
Dec 08, 2016 7.718 7.800 7.500 7.622 13,809 +0.27(+3.69%)
Dec 07, 2016 8.250 8.400 7.350 7.350 9,862 -0.45(-5.75%)
Dec 06, 2016 8.159 9.000 7.500 7.798 26,418 -0.30(-3.72%)
Dec 05, 2016 8.250 8.400 7.500 8.100 20,928 +0.30(+3.85%)
Dec 02, 2016 9.000 9.765 7.365 7.800 101,137 -1.20(-13.33%)
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.