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, 2021 3.080 3.237 3.050 3.100 124,444 +0.00(+0.00%)
Dec 30, 2021 2.890 3.308 2.882 3.100 315,613 +0.17(+5.80%)
Dec 29, 2021 2.870 3.000 2.830 2.930 245,836 +0.07(+2.45%)
Dec 28, 2021 2.750 2.900 2.730 2.860 353,133 +0.06(+2.14%)
Dec 27, 2021 2.860 2.870 2.650 2.800 247,129 -0.16(-5.41%)
Dec 23, 2021 2.850 3.155 2.800 2.960 608,573 +0.11(+3.86%)
Dec 22, 2021 2.790 3.670 2.750 2.850 3,106,345 -0.01(-0.35%)
Dec 21, 2021 2.480 2.880 2.470 2.860 963,227 +0.26(+10.00%)
Dec 20, 2021 2.510 2.650 2.423 2.600 1,583,215 -0.59(-18.50%)
Dec 17, 2021 3.450 3.720 2.930 3.190 45,629,312 +0.82(+34.60%)
Dec 16, 2021 2.370 2.460 2.350 2.370 15,817 +0.01(+0.42%)
Dec 15, 2021 2.480 2.480 2.340 2.360 54,289 -0.12(-4.84%)
Dec 14, 2021 2.620 2.620 2.450 2.480 20,107 -0.14(-5.34%)
Dec 13, 2021 2.670 2.710 2.600 2.620 22,521 -0.06(-2.24%)
Dec 10, 2021 2.600 2.750 2.550 2.680 33,597 +0.07(+2.68%)
Dec 09, 2021 2.630 2.660 2.610 2.610 12,620 -0.05(-1.88%)
Dec 08, 2021 2.690 2.810 2.550 2.660 49,082 +0.09(+3.50%)
Dec 07, 2021 2.450 2.600 2.450 2.570 67,883 +0.09(+3.63%)
Dec 06, 2021 2.720 2.720 2.350 2.480 77,936 -0.17(-6.42%)
Dec 03, 2021 2.800 2.870 2.600 2.650 42,625 -0.19(-6.69%)
Dec 02, 2021 2.780 2.912 2.700 2.840 21,263 +0.02(+0.71%)
Dec 01, 2021 3.140 3.190 2.790 2.820 114,239 -0.36(-11.32%)
Nov 30, 2021 3.200 3.200 3.160 3.180 39,243 +0.01(+0.32%)
Nov 29, 2021 3.240 3.250 3.170 3.170 25,962 -0.08(-2.46%)
Nov 26, 2021 3.370 3.370 3.180 3.250 28,758 -0.12(-3.56%)
Nov 24, 2021 3.380 3.430 3.260 3.370 20,972 +0.00(+0.00%)
Nov 23, 2021 3.210 3.390 3.190 3.370 44,275 +0.08(+2.43%)
Nov 22, 2021 3.490 3.490 3.170 3.290 25,787 -0.19(-5.46%)
Nov 19, 2021 3.690 3.722 3.420 3.480 50,950 -0.25(-6.70%)
Nov 18, 2021 3.840 3.900 3.730 3.730 52,456 -0.09(-2.36%)
Nov 17, 2021 3.590 3.820 3.530 3.820 63,111 +0.23(+6.41%)
Nov 16, 2021 3.420 3.590 3.400 3.590 40,786 +0.20(+5.90%)
Nov 15, 2021 3.260 3.400 3.260 3.390 45,593 +0.25(+7.96%)
Nov 12, 2021 3.240 3.240 3.100 3.140 25,340 -0.09(-2.79%)
Nov 11, 2021 3.210 3.230 3.152 3.230 20,481 +0.03(+0.94%)
Nov 10, 2021 3.310 3.200 27,936 -0.14(-4.19%)
Nov 09, 2021 3.380 3.380 3.270 3.340 32,569 -0.05(-1.47%)
Nov 08, 2021 3.440 3.440 3.290 3.390 49,309 -0.03(-0.88%)
Nov 05, 2021 3.550 3.550 3.362 3.420 54,549 -0.20(-5.39%)
Nov 04, 2021 3.580 3.650 3.540 3.615 20,757 +0.01(+0.14%)
Nov 03, 2021 3.630 3.660 3.520 3.610 30,488 -0.02(-0.55%)
Nov 02, 2021 3.710 3.710 3.560 3.630 11,432 -0.04(-1.09%)
Nov 01, 2021 3.510 3.700 3.540 3.670 8,410 +0.13(+3.67%)
Oct 29, 2021 3.380 3.630 3.380 3.540 62,381 +0.16(+4.58%)
Oct 28, 2021 3.500 3.500 3.300 3.385 138,921 -0.17(-4.65%)
Oct 27, 2021 3.730 3.940 3.520 3.550 51,367 -0.25(-6.58%)
Oct 26, 2021 3.930 3.800 65,741 -0.04(-1.04%)
Oct 25, 2021 3.880 3.934 3.780 3.840 15,938 +0.00(+0.00%)
Oct 22, 2021 3.800 3.920 3.790 3.840 45,391 -0.09(-2.29%)
Oct 21, 2021 4.020 4.050 3.910 3.930 47,019 -0.12(-2.96%)
Oct 20, 2021 4.050 4.050 3.910 4.050 31,112 +0.04(+0.87%)
Oct 19, 2021 4.080 4.080 3.920 4.015 13,814 -0.03(-0.62%)
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%)
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.