Skip to main content

Bellerophon Ther Com (NQ: BLPH )

1.050 +0.110 (+11.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 1.050 1.070 1.000 1.050 25,417 +0.11(+11.70%)
May 26, 2022 0.9200 0.9740 0.9200 0.9400 39,507 -0.02(-1.67%)
May 25, 2022 0.9808 0.9808 0.9560 0.9560 1,910 -0.01(-0.90%)
May 24, 2022 0.9300 0.9880 0.9201 0.9647 14,542 -0.02(-1.55%)
May 23, 2022 0.9200 0.9980 0.9200 0.9799 19,258 +0.06(+6.51%)
May 20, 2022 1.040 1.110 0.9027 0.9200 17,731 -0.12(-11.54%)
May 19, 2022 1.190 1.190 1.010 1.040 20,463 -0.02(-1.89%)
May 18, 2022 0.9800 1.150 0.9700 1.060 52,090 +0.10(+9.96%)
May 17, 2022 0.8908 0.9900 0.8908 0.9640 13,417 +0.07(+8.19%)
May 16, 2022 0.8600 0.9328 0.8600 0.8910 15,120 +0.05(+5.93%)
May 13, 2022 0.9500 0.9500 0.7000 0.8411 95,219 -0.03(-3.32%)
May 12, 2022 0.8500 0.9070 0.8500 0.8700 18,387 +0.02(+2.72%)
May 11, 2022 0.9000 0.9000 0.6700 0.8470 135,931 -0.05(-5.50%)
May 10, 2022 0.9200 1.000 0.8421 0.8963 36,597 +0.00(+0.13%)
May 09, 2022 1.160 1.160 0.8500 0.8951 192,516 -0.30(-25.41%)
May 06, 2022 1.260 1.320 1.180 1.200 44,252 -0.10(-7.69%)
May 05, 2022 1.260 1.350 1.260 1.300 10,168 -0.02(-1.89%)
May 04, 2022 1.310 1.325 1.270 1.325 5,160 +0.01(+1.15%)
May 03, 2022 1.310 1.340 1.280 1.310 9,442 +0.04(+3.54%)
May 02, 2022 1.220 1.300 1.220 1.265 34,800 -0.00(-0.38%)
Apr 29, 2022 1.400 1.400 1.200 1.270 52,873 -0.17(-11.81%)
Apr 28, 2022 1.390 1.460 1.310 1.440 32,779 +0.00(+0.00%)
Apr 27, 2022 1.700 1.700 1.400 1.440 96,014 -0.20(-12.20%)
Apr 26, 2022 1.802 1.950 1.511 1.640 193,146 -0.22(-11.59%)
Apr 25, 2022 1.850 1.940 1.800 1.855 66,965 -0.02(-0.80%)
Apr 22, 2022 1.940 1.940 1.860 1.870 44,128 -0.08(-4.10%)
Apr 21, 2022 2.050 2.090 1.900 1.950 38,125 -0.10(-4.88%)
Apr 20, 2022 2.020 2.100 2.000 2.050 9,042 +0.04(+1.99%)
Apr 19, 2022 2.180 2.260 1.975 2.010 77,324 -0.21(-9.51%)
Apr 18, 2022 2.080 2.375 2.001 2.221 367,364 +0.09(+4.28%)
Apr 14, 2022 2.000 2.230 1.940 2.130 257,599 +0.14(+7.04%)
Apr 13, 2022 2.040 2.070 1.960 1.990 20,958 +0.01(+0.51%)
Apr 12, 2022 2.060 2.100 1.980 1.980 6,585 -0.08(-3.88%)
Apr 11, 2022 2.110 2.200 1.920 2.060 75,872 -0.17(-7.62%)
Apr 08, 2022 2.300 2.300 2.230 2.230 4,621 -0.03(-1.33%)
Apr 07, 2022 2.215 2.360 2.215 2.260 19,940 +0.04(+1.80%)
Apr 06, 2022 2.330 2.330 2.160 2.220 12,087 -0.11(-4.72%)
Apr 05, 2022 2.390 2.390 2.330 2.330 11,108 -0.03(-1.27%)
Apr 04, 2022 2.190 2.380 2.190 2.360 3,220 +0.08(+3.51%)
Apr 01, 2022 2.320 2.404 2.130 2.280 18,744 -0.08(-3.39%)
Mar 31, 2022 2.310 2.430 2.310 2.360 3,268 +0.02(+0.85%)
Mar 30, 2022 2.400 2.450 2.340 2.340 15,933 -0.08(-3.31%)
Mar 29, 2022 2.400 2.499 2.300 2.420 32,730 +0.03(+1.26%)
Mar 28, 2022 2.250 2.490 2.220 2.390 26,552 +0.09(+3.91%)
Mar 25, 2022 2.250 2.500 2.230 2.300 92,348 +0.02(+0.88%)
Mar 24, 2022 2.310 2.756 2.180 2.280 261,668 -0.15(-6.17%)
Mar 23, 2022 2.060 2.550 1.990 2.430 227,304 +0.33(+15.71%)
Mar 22, 2022 2.020 2.150 1.940 2.100 11,842 +0.08(+3.96%)
Mar 21, 2022 2.070 2.070 1.960 2.020 8,156 -0.05(-2.42%)
Mar 18, 2022 1.980 2.070 1.930 2.070 79,578 +0.09(+4.55%)
Mar 17, 2022 1.900 2.150 1.900 1.980 45,619 +0.13(+7.03%)
Mar 16, 2022 1.770 1.900 1.770 1.850 5,661 +0.03(+1.65%)
Mar 15, 2022 1.830 1.855 1.780 1.820 7,067 -0.05(-2.67%)
Mar 14, 2022 1.920 1.950 1.840 1.870 11,115 -0.05(-2.60%)
Mar 11, 2022 1.880 1.970 1.860 1.920 15,192 +0.02(+1.05%)
Mar 10, 2022 1.780 1.960 1.780 1.900 18,723 +0.00(+0.00%)
Mar 09, 2022 1.980 1.980 1.870 1.900 29,915 +0.05(+2.70%)
Mar 08, 2022 1.920 1.960 1.810 1.850 28,384 -0.08(-4.15%)
Mar 07, 2022 1.960 2.070 1.900 1.930 23,482 -0.04(-2.03%)
Mar 04, 2022 2.120 2.120 1.970 1.970 47,428 -0.26(-11.66%)
Mar 03, 2022 2.370 2.405 2.200 2.230 17,397 -0.08(-3.46%)
Mar 02, 2022 2.220 2.310 2.110 2.310 29,232 +0.08(+3.59%)
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.