Bellerophon Ther Com (NQ: BLPH )

4.040 USD +0.140 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 3.880 4.050 3.880 4.040 25,172 +0.14(+3.59%)
Oct 15, 2021 3.980 3.980 3.820 3.900 22,479 +0.01(+0.26%)
Oct 14, 2021 3.790 4.490 3.780 3.890 435,756 +0.09(+2.37%)
Oct 13, 2021 3.860 3.890 3.730 3.800 5,697 -0.09(-2.31%)
Oct 12, 2021 3.960 3.960 3.800 3.890 6,322 +0.03(+0.78%)
Oct 11, 2021 3.870 3.972 3.780 3.860 19,419 -0.02(-0.52%)
Oct 08, 2021 3.769 3.880 3.733 3.880 7,140 +0.11(+2.92%)
Oct 07, 2021 3.680 3.840 3.680 3.770 45,263 -0.06(-1.57%)
Oct 06, 2021 3.750 3.859 3.710 3.830 30,661 +0.02(+0.52%)
Oct 05, 2021 3.990 3.990 3.750 3.810 17,645 +0.06(+1.60%)
Oct 04, 2021 3.880 3.880 3.760 3.750 35,067 -0.10(-2.60%)
Oct 01, 2021 4.060 4.060 3.770 3.850 39,774 -0.21(-5.17%)
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%)
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.