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, 2019 7.500 8.177 7.231 7.231 4,686 +0.03(+0.44%)
Sep 27, 2019 7.500 7.875 6.332 7.200 31,900 -0.30(-4.00%)
Sep 26, 2019 8.085 8.273 7.202 7.500 8,751 -0.38(-4.76%)
Sep 25, 2019 8.213 8.475 7.605 7.875 10,618 -0.38(-4.55%)
Sep 24, 2019 8.473 8.850 7.980 8.250 11,382 -0.23(-2.67%)
Sep 23, 2019 8.879 9.000 8.447 8.476 5,670 -0.39(-4.40%)
Sep 20, 2019 8.715 8.867 8.415 8.867 5,760 +0.11(+1.30%)
Sep 19, 2019 8.806 9.150 8.415 8.752 2,666 -0.10(-1.10%)
Sep 18, 2019 9.150 9.450 8.850 8.850 12,142 -0.13(-1.47%)
Sep 17, 2019 8.873 9.300 8.730 8.982 6,295 +0.25(+2.87%)
Sep 16, 2019 9.149 9.300 8.625 8.732 10,668 -0.12(-1.34%)
Sep 13, 2019 9.000 9.450 8.700 8.850 29,106 +0.15(+1.74%)
Sep 12, 2019 8.271 9.000 8.271 8.698 13,492 +0.45(+5.42%)
Sep 11, 2019 8.625 8.745 8.025 8.252 13,082 +0.45(+5.77%)
Sep 10, 2019 7.649 8.160 7.649 7.801 13,695 +0.16(+2.12%)
Sep 09, 2019 7.856 7.990 7.500 7.639 5,733 -0.29(-3.71%)
Sep 06, 2019 8.220 8.220 7.344 7.934 11,546 -0.24(-2.97%)
Sep 05, 2019 8.550 8.552 7.950 8.177 7,102 -0.17(-2.07%)
Sep 04, 2019 8.235 8.549 8.235 8.349 2,409 +0.11(+1.38%)
Sep 03, 2019 8.250 8.400 7.650 8.235 6,762 -0.35(-4.10%)
Aug 30, 2019 8.498 8.850 8.403 8.588 2,433 -0.06(-0.73%)
Aug 29, 2019 8.700 9.150 8.550 8.650 3,814 -0.05(-0.57%)
Aug 28, 2019 8.775 9.300 8.325 8.700 27,893 +0.03(+0.31%)
Aug 27, 2019 8.899 9.150 8.400 8.673 5,947 -0.33(-3.63%)
Aug 26, 2019 8.700 9.000 8.400 9.000 7,001 +0.38(+4.35%)
Aug 23, 2019 9.174 9.375 8.625 8.625 11,680 -0.53(-5.74%)
Aug 22, 2019 9.550 9.750 9.113 9.150 10,069 -0.47(-4.90%)
Aug 21, 2019 9.348 9.747 9.300 9.621 2,879 +0.32(+3.45%)
Aug 20, 2019 9.300 9.750 9.300 9.300 6,239 -0.30(-3.12%)
Aug 19, 2019 9.750 9.900 9.450 9.600 12,458 -0.35(-3.48%)
Aug 16, 2019 10.14 10.46 9.150 9.947 11,033 +0.10(+0.99%)
Aug 15, 2019 10.15 10.50 9.600 9.849 8,153 -0.39(-3.84%)
Aug 14, 2019 10.26 10.50 9.165 10.24 7,449 +0.19(+1.91%)
Aug 13, 2019 10.50 10.95 10.05 10.05 22,657 -0.60(-5.63%)
Aug 12, 2019 10.13 10.65 9.810 10.65 13,642 +0.48(+4.69%)
Aug 09, 2019 9.927 10.50 9.705 10.17 11,973 +0.42(+4.34%)
Aug 08, 2019 9.915 10.50 9.375 9.750 6,538 -0.18(-1.80%)
Aug 07, 2019 10.47 10.52 9.826 9.928 13,873 -0.57(-5.46%)
Aug 06, 2019 10.35 10.80 9.750 10.50 30,575 +0.15(+1.46%)
Aug 05, 2019 10.09 10.50 9.820 10.35 12,546 +0.60(+6.15%)
Aug 02, 2019 9.900 10.09 9.598 9.750 12,206 +0.31(+3.31%)
Aug 01, 2019 9.450 10.95 9.150 9.438 39,391 +0.29(+3.15%)
Jul 31, 2019 9.300 9.600 9.150 9.150 3,325 -0.15(-1.61%)
Jul 30, 2019 9.150 9.525 9.150 9.300 8,949 +0.15(+1.64%)
Jul 29, 2019 9.450 9.900 9.150 9.150 1,599 -0.25(-2.71%)
Jul 26, 2019 9.480 9.750 9.375 9.405 3,046 -0.12(-1.26%)
Jul 25, 2019 9.665 9.665 9.450 9.525 5,678 -0.06(-0.63%)
Jul 24, 2019 9.620 9.665 9.453 9.585 1,532 -0.04(-0.47%)
Jul 23, 2019 9.677 9.900 9.450 9.630 3,034 -0.11(-1.09%)
Jul 22, 2019 10.35 10.35 9.615 9.736 4,364 -0.00(-0.03%)
Jul 19, 2019 10.60 11.25 9.345 9.739 27,560 -0.91(-8.55%)
Jul 18, 2019 9.900 10.95 9.852 10.65 27,926 +0.97(+10.08%)
Jul 17, 2019 9.479 9.900 9.395 9.675 10,730 +0.18(+1.88%)
Jul 16, 2019 9.450 9.600 9.366 9.496 1,910 +0.10(+1.04%)
Jul 15, 2019 9.300 9.675 9.300 9.399 794 +0.10(+1.06%)
Jul 12, 2019 9.600 9.600 9.300 9.300 3,700 -0.30(-3.12%)
Jul 11, 2019 9.675 9.675 9.165 9.600 2,482 +0.13(+1.35%)
Jul 10, 2019 9.373 9.690 9.373 9.473 2,308 +0.10(+1.06%)
Jul 09, 2019 9.421 9.750 9.373 9.373 4,795 -0.00(-0.02%)
Jul 08, 2019 9.750 9.750 9.375 9.375 1,635 -0.02(-0.16%)
Jul 05, 2019 9.242 9.900 9.195 9.390 1,726 +0.09(+0.97%)
Jul 03, 2019 9.021 9.900 9.021 9.300 10,066 +0.23(+2.48%)
Jul 02, 2019 9.607 9.607 8.716 9.075 7,351 -0.08(-0.82%)
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.