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, 2020 6.670 6.670 6.670 49,322 -0.42(-5.92%)
Dec 30, 2020 6.910 7.090 6.710 7.090 49,322 +0.18(+2.60%)
Dec 29, 2020 7.000 7.060 6.666 6.910 68,726 -0.11(-1.57%)
Dec 28, 2020 7.330 7.540 7.000 7.020 66,146 -0.31(-4.23%)
Dec 24, 2020 7.680 7.720 7.330 7.330 30,500 -0.51(-6.51%)
Dec 23, 2020 7.850 8.190 7.640 7.840 81,876 -0.01(-0.13%)
Dec 22, 2020 7.590 8.150 7.450 7.850 166,749 +0.29(+3.84%)
Dec 21, 2020 7.280 7.620 7.010 7.560 72,775 +0.23(+3.14%)
Dec 18, 2020 7.250 7.700 7.120 7.330 148,200 +0.09(+1.24%)
Dec 17, 2020 7.240 7.300 6.900 7.240 64,332 +0.09(+1.26%)
Dec 16, 2020 7.250 7.300 6.720 7.150 78,646 -0.03(-0.42%)
Dec 15, 2020 7.000 7.350 6.500 7.180 141,233 +0.28(+4.06%)
Dec 14, 2020 6.390 6.920 6.110 6.900 154,650 +0.63(+10.05%)
Dec 11, 2020 6.230 6.410 6.170 6.270 39,000 -0.01(-0.16%)
Dec 10, 2020 6.100 6.490 6.030 6.280 38,606 +0.16(+2.61%)
Dec 09, 2020 6.610 6.610 6.070 6.120 53,641 -0.40(-6.13%)
Dec 08, 2020 6.700 6.750 6.500 6.520 72,878 -0.20(-2.98%)
Dec 07, 2020 7.020 7.060 6.600 6.720 42,560 -0.30(-4.27%)
Dec 04, 2020 6.790 7.080 6.590 7.020 44,500 +0.23(+3.39%)
Dec 03, 2020 6.690 6.980 6.540 6.790 47,318 +0.06(+0.89%)
Dec 02, 2020 6.730 6.950 6.535 6.730 82,874 -0.03(-0.44%)
Dec 01, 2020 7.240 7.340 6.650 6.760 65,661 -0.40(-5.59%)
Nov 30, 2020 6.740 7.240 6.680 7.160 110,771 +0.44(+6.55%)
Nov 27, 2020 6.490 6.920 6.490 6.720 66,100 +0.22(+3.38%)
Nov 25, 2020 7.140 7.140 6.350 6.500 173,100 -0.63(-8.84%)
Nov 24, 2020 7.260 7.360 7.040 7.130 126,796 -0.09(-1.25%)
Nov 23, 2020 6.930 7.640 6.350 7.220 476,048 -1.56(-17.77%)
Nov 20, 2020 8.770 8.950 8.710 8.780 35,100 -0.10(-1.13%)
Nov 19, 2020 8.280 9.120 8.220 8.880 39,758 +0.47(+5.59%)
Nov 18, 2020 8.590 8.598 8.103 8.410 68,640 -0.13(-1.52%)
Nov 17, 2020 8.710 8.790 8.340 8.540 25,670 -0.22(-2.51%)
Nov 16, 2020 8.100 8.770 8.100 8.760 56,867 +0.76(+9.50%)
Nov 13, 2020 8.030 8.325 7.930 8.000 73,400 +0.13(+1.65%)
Nov 12, 2020 9.040 9.190 7.600 7.870 93,454 -1.19(-13.13%)
Nov 11, 2020 9.160 9.240 8.845 9.060 26,544 -0.05(-0.55%)
Nov 10, 2020 8.670 9.200 8.670 9.110 40,965 +0.39(+4.47%)
Nov 09, 2020 8.990 9.270 8.570 8.720 67,811 -0.08(-0.91%)
Nov 06, 2020 9.310 9.310 8.630 8.800 15,700 -0.37(-4.03%)
Nov 05, 2020 9.000 9.750 9.000 9.170 89,839 +0.41(+4.68%)
Nov 04, 2020 8.580 8.950 8.099 8.760 40,089 +0.31(+3.67%)
Nov 03, 2020 8.650 8.820 8.250 8.450 22,428 -0.19(-2.20%)
Nov 02, 2020 8.520 8.993 8.320 8.640 45,299 +0.21(+2.49%)
Oct 30, 2020 8.230 8.583 8.000 8.430 39,200 +0.17(+2.06%)
Oct 29, 2020 8.000 8.380 7.870 8.260 47,481 +0.29(+3.64%)
Oct 28, 2020 7.940 8.082 7.880 7.970 49,034 -0.28(-3.39%)
Oct 27, 2020 8.840 8.840 8.136 8.250 44,344 -0.59(-6.67%)
Oct 26, 2020 9.030 9.040 8.750 8.840 32,180 -0.19(-2.10%)
Oct 23, 2020 9.220 9.260 8.817 9.030 19,800 -0.05(-0.55%)
Oct 22, 2020 9.340 9.340 9.060 9.080 12,881 -0.16(-1.73%)
Oct 21, 2020 9.230 9.390 9.050 9.240 15,587 +0.07(+0.76%)
Oct 20, 2020 9.340 9.340 9.070 9.170 14,307 -0.04(-0.43%)
Oct 19, 2020 9.440 9.480 9.040 9.210 69,240 -0.05(-0.54%)
Oct 16, 2020 9.270 9.370 9.170 9.260 15,600 -0.06(-0.64%)
Oct 15, 2020 9.300 9.430 9.080 9.320 25,616 +0.06(+0.65%)
Oct 14, 2020 9.650 9.820 9.230 9.260 46,033 -0.46(-4.73%)
Oct 13, 2020 9.900 10.01 9.620 9.720 13,207 -0.19(-1.92%)
Oct 12, 2020 10.37 10.37 9.850 9.910 22,301 -0.46(-4.44%)
Oct 09, 2020 10.07 10.42 10.00 10.37 32,500 +0.23(+2.27%)
Oct 08, 2020 10.06 10.27 9.720 10.14 22,017 -0.13(-1.27%)
Oct 07, 2020 10.33 10.33 10.00 10.27 24,431 +0.11(+1.08%)
Oct 06, 2020 10.27 10.40 10.07 10.16 20,047 -0.07(-0.68%)
Oct 05, 2020 10.00 10.43 10.00 10.23 16,843 +0.30(+3.02%)
Oct 02, 2020 9.700 10.25 9.620 9.930 19,900 +0.03(+0.30%)
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.