Bellerophon Ther Com (NQ: BLPH )

2.180 USD -0.180 (-7.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 2.380 2.380 2.160 2.180 28,433 -0.18(-7.63%)
Jan 26, 2022 2.520 2.580 2.340 2.360 34,005 -0.09(-3.67%)
Jan 25, 2022 2.440 2.600 2.350 2.450 61,545 +0.03(+1.24%)
Jan 24, 2022 2.530 2.530 2.263 2.420 58,883 -0.11(-4.35%)
Jan 21, 2022 2.560 2.640 2.430 2.530 47,293 -0.06(-2.32%)
Jan 20, 2022 2.700 2.800 2.590 2.590 37,406 -0.14(-5.13%)
Jan 19, 2022 2.770 2.770 2.660 2.730 46,427 -0.06(-2.15%)
Jan 18, 2022 2.800 2.840 2.700 2.790 41,728 -0.02(-0.71%)
Jan 14, 2022 2.810 0 -0.12(-4.10%)
Jan 13, 2022 3.060 3.155 2.920 2.930 48,742 -0.14(-4.56%)
Jan 12, 2022 3.210 3.220 3.011 3.070 50,688 -0.06(-1.92%)
Jan 11, 2022 3.250 3.300 3.080 3.130 126,024 -0.11(-3.40%)
Jan 10, 2022 3.036 3.400 2.940 3.240 120,361 +0.15(+4.85%)
Jan 07, 2022 3.070 3.195 2.920 3.090 86,452 +0.13(+4.39%)
Jan 06, 2022 3.170 3.260 2.950 2.960 88,537 -0.25(-7.79%)
Jan 05, 2022 3.230 3.270 3.190 3.210 85,709 -0.02(-0.62%)
Jan 04, 2022 3.210 3.300 3.084 3.230 239,424 +0.02(+0.62%)
Jan 03, 2022 3.070 3.250 2.850 3.210 259,154 +0.11(+3.55%)
Dec 31, 2021 3.080 3.237 3.030 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 45,629,311 +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 51,266 -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%)
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.