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 (%)
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%)
Dec 02, 2019 6.390 7.350 6.255 6.552 42,543 +0.12(+1.87%)
Nov 29, 2019 6.450 6.450 6.378 6.432 1,233 +0.09(+1.44%)
Nov 27, 2019 6.109 6.600 5.777 6.340 21,766 +0.44(+7.39%)
Nov 26, 2019 5.745 6.420 5.625 5.904 3,238 +0.14(+2.50%)
Nov 25, 2019 5.700 6.450 5.700 5.760 48,347 +0.06(+1.05%)
Nov 22, 2019 5.438 5.848 5.250 5.700 11,006 +0.23(+4.25%)
Nov 21, 2019 5.505 5.775 5.250 5.468 7,605 -0.07(-1.22%)
Nov 20, 2019 5.250 5.775 5.250 5.535 3,391 -0.20(-3.50%)
Nov 19, 2019 5.478 5.850 5.478 5.736 12,575 +0.23(+4.22%)
Nov 18, 2019 5.250 5.550 5.100 5.503 5,479 +0.40(+7.91%)
Nov 15, 2019 5.850 5.992 4.680 5.100 45,786 -1.18(-18.82%)
Nov 14, 2019 6.318 6.318 6.000 6.282 2,985 -0.02(-0.29%)
Nov 13, 2019 6.300 6.600 5.998 6.300 9,164 -0.26(-4.00%)
Nov 12, 2019 6.750 6.750 6.468 6.562 3,793 -0.17(-2.54%)
Nov 11, 2019 6.750 6.795 6.450 6.734 1,719 -0.02(-0.24%)
Nov 08, 2019 6.600 6.795 6.375 6.750 8,193 +0.22(+3.31%)
Nov 07, 2019 6.649 6.855 6.525 6.534 3,083 -0.32(-4.68%)
Nov 06, 2019 6.803 7.016 6.466 6.855 8,053 -0.03(-0.46%)
Nov 05, 2019 6.600 7.199 6.532 6.886 10,493 +0.36(+5.54%)
Nov 04, 2019 6.373 6.900 6.321 6.525 6,598 +0.08(+1.16%)
Nov 01, 2019 6.300 6.750 6.300 6.450 5,226 -0.31(-4.61%)
Oct 31, 2019 6.386 6.900 6.300 6.762 3,559 +0.39(+6.05%)
Oct 30, 2019 6.896 7.335 6.150 6.377 39,792 -0.37(-5.53%)
Oct 29, 2019 6.270 7.140 6.270 6.750 25,869 +1.20(+21.59%)
Oct 28, 2019 6.899 7.019 5.550 5.551 37,286 -1.05(-15.89%)
Oct 25, 2019 7.200 7.350 6.459 6.600 14,646 -0.63(-8.71%)
Oct 24, 2019 8.550 9.000 7.050 7.230 62,859 -1.27(-14.92%)
Oct 23, 2019 7.939 8.610 7.350 8.498 25,394 -0.11(-1.31%)
Oct 22, 2019 7.950 8.625 7.800 8.610 37,591 +1.11(+14.80%)
Oct 21, 2019 7.485 7.801 7.441 7.500 20,993 +0.15(+2.04%)
Oct 18, 2019 7.350 7.485 7.160 7.350 4,073 +0.03(+0.43%)
Oct 17, 2019 7.155 7.485 6.975 7.319 9,372 +0.15(+2.14%)
Oct 16, 2019 6.900 7.269 6.465 7.165 46,160 +0.27(+3.85%)
Oct 15, 2019 7.350 7.500 6.900 6.900 5,383 -0.15(-2.13%)
Oct 14, 2019 6.867 7.350 6.867 7.050 25,266 +0.31(+4.61%)
Oct 11, 2019 6.992 7.350 6.600 6.739 5,440 -0.16(-2.33%)
Oct 10, 2019 7.027 7.047 6.900 6.900 1,796 -0.07(-1.08%)
Oct 09, 2019 6.750 7.200 6.750 6.975 2,889 +0.15(+2.18%)
Oct 08, 2019 6.705 7.200 6.600 6.827 11,069 +0.23(+3.43%)
Oct 07, 2019 6.930 6.930 6.450 6.600 4,807 -0.15(-2.22%)
Oct 04, 2019 7.050 7.500 6.600 6.750 10,020 -0.30(-4.26%)
Oct 03, 2019 7.464 7.950 6.483 7.050 7,115 -0.15(-2.10%)
Oct 02, 2019 7.800 8.082 7.202 7.202 1,043 -0.58(-7.51%)
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.