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 (%)
Sep 30, 2021 3.960 4.060 3.870 4.060 23,061 +0.09(+2.27%)
Sep 29, 2021 4.030 4.070 3.910 3.970 19,281 -0.08(-1.98%)
Sep 28, 2021 4.140 4.170 4.033 4.050 11,682 -0.14(-3.34%)
Sep 27, 2021 4.140 4.210 4.020 4.190 52,588 +0.04(+0.96%)
Sep 24, 2021 4.000 4.190 4.000 4.150 34,130 +0.16(+4.01%)
Sep 23, 2021 3.974 4.090 3.870 3.990 15,106 +0.01(+0.25%)
Sep 22, 2021 3.990 3.990 3.870 3.980 19,461 +0.02(+0.51%)
Sep 21, 2021 4.020 4.020 3.930 3.960 12,286 -0.01(-0.25%)
Sep 20, 2021 3.990 3.990 3.811 3.970 34,154 -0.03(-0.75%)
Sep 17, 2021 3.820 4.000 3.790 4.000 20,330 +0.16(+4.17%)
Sep 16, 2021 3.850 3.851 3.770 3.840 23,100 +0.00(+0.00%)
Sep 15, 2021 3.895 3.935 3.710 3.840 74,981 -0.09(-2.29%)
Sep 14, 2021 4.000 4.070 3.860 3.930 52,733 -0.07(-1.75%)
Sep 13, 2021 4.110 4.110 3.980 4.000 20,827 -0.12(-2.91%)
Sep 10, 2021 4.130 4.170 4.065 4.120 12,307 -0.06(-1.44%)
Sep 09, 2021 4.030 4.260 4.020 4.180 29,105 +0.16(+3.98%)
Sep 08, 2021 4.130 4.130 4.003 4.020 6,905 -0.06(-1.47%)
Sep 07, 2021 3.940 4.170 3.940 4.080 19,954 +0.10(+2.51%)
Sep 03, 2021 4.060 4.130 3.970 3.980 55,968 -0.12(-2.93%)
Sep 02, 2021 4.200 4.290 4.050 4.100 61,752 -0.10(-2.38%)
Sep 01, 2021 4.120 4.350 4.120 4.200 43,565 +0.00(+0.00%)
Aug 31, 2021 4.140 4.380 4.082 4.200 53,328 +0.15(+3.70%)
Aug 30, 2021 4.010 4.240 4.010 4.050 17,318 -0.09(-2.17%)
Aug 27, 2021 4.190 4.330 4.140 4.140 29,303 -0.08(-1.90%)
Aug 26, 2021 4.230 4.350 4.160 4.220 41,697 +0.02(+0.48%)
Aug 25, 2021 4.030 4.240 4.030 4.200 18,811 +0.17(+4.22%)
Aug 24, 2021 4.090 4.160 4.000 4.030 36,629 -0.06(-1.47%)
Aug 23, 2021 3.790 4.140 3.660 4.090 40,720 +0.31(+8.20%)
Aug 20, 2021 3.750 3.980 3.720 3.780 77,338 -0.13(-3.32%)
Aug 19, 2021 4.000 4.000 3.880 3.910 18,972 -0.09(-2.25%)
Aug 18, 2021 3.870 4.090 3.750 4.000 72,033 +0.16(+4.17%)
Aug 17, 2021 3.717 3.890 3.717 3.840 21,281 +0.09(+2.40%)
Aug 16, 2021 4.050 4.050 3.669 3.750 51,392 -0.30(-7.43%)
Aug 13, 2021 4.020 4.100 3.970 4.051 45,254 +0.02(+0.52%)
Aug 12, 2021 4.160 4.160 4.000 4.030 20,285 -0.09(-2.18%)
Aug 11, 2021 4.135 4.145 4.030 4.120 14,785 +0.01(+0.24%)
Aug 10, 2021 4.240 4.240 4.040 4.110 19,039 -0.08(-1.91%)
Aug 09, 2021 4.090 4.230 4.090 4.190 18,075 +0.08(+1.95%)
Aug 06, 2021 4.070 4.130 3.970 4.110 21,193 -0.05(-1.20%)
Aug 05, 2021 3.960 4.230 3.960 4.160 26,362 +0.16(+4.00%)
Aug 04, 2021 4.160 4.198 3.970 4.000 35,429 -0.14(-3.38%)
Aug 03, 2021 4.220 4.260 4.140 4.140 17,194 -0.13(-3.04%)
Aug 02, 2021 4.140 4.350 4.050 4.270 45,440 +0.11(+2.64%)
Jul 30, 2021 4.400 4.400 4.120 4.160 67,807 -0.29(-6.52%)
Jul 29, 2021 4.540 4.725 4.400 4.450 58,055 -0.04(-0.89%)
Jul 28, 2021 4.340 4.560 4.320 4.490 69,088 +0.17(+3.94%)
Jul 27, 2021 4.100 4.368 4.050 4.320 51,631 +0.21(+5.11%)
Jul 26, 2021 4.090 4.250 4.040 4.110 35,646 -0.05(-1.20%)
Jul 23, 2021 4.340 4.340 3.930 4.160 112,716 -0.23(-5.24%)
Jul 22, 2021 4.600 4.652 4.300 4.390 52,631 -0.11(-2.44%)
Jul 21, 2021 4.220 4.980 4.190 4.500 648,412 +0.34(+8.17%)
Jul 20, 2021 4.220 4.310 4.050 4.160 58,654 -0.02(-0.48%)
Jul 19, 2021 4.060 4.270 4.010 4.180 46,529 +0.04(+0.97%)
Jul 16, 2021 4.200 4.300 4.120 4.140 23,944 -0.07(-1.66%)
Jul 15, 2021 4.260 4.310 4.090 4.210 57,741 -0.09(-2.09%)
Jul 14, 2021 4.710 4.725 4.270 4.300 61,596 -0.36(-7.73%)
Jul 13, 2021 4.760 4.760 4.520 4.660 91,166 -0.05(-1.06%)
Jul 12, 2021 4.850 4.877 4.704 4.710 29,260 -0.15(-3.09%)
Jul 09, 2021 4.640 4.930 4.600 4.860 96,696 +0.28(+6.11%)
Jul 08, 2021 4.290 4.700 4.290 4.580 60,731 +0.21(+4.81%)
Jul 07, 2021 4.490 4.520 4.300 4.370 69,831 -0.15(-3.32%)
Jul 06, 2021 4.570 4.590 4.420 4.520 64,399 -0.10(-2.16%)
Jul 02, 2021 4.740 4.790 4.519 4.620 82,236 -0.19(-3.95%)
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.