Skip to main content

Bellerophon Ther Com (NQ: BLPH )

0.9799 +0.0599 (+6.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.310 2.430 2.310 2.360 3,268 +0.02(+0.85%)
Mar 30, 2022 2.400 2.450 2.340 2.340 15,933 -0.08(-3.31%)
Mar 29, 2022 2.400 2.499 2.300 2.420 32,730 +0.03(+1.26%)
Mar 28, 2022 2.250 2.490 2.220 2.390 26,552 +0.09(+3.91%)
Mar 25, 2022 2.250 2.500 2.230 2.300 92,348 +0.02(+0.88%)
Mar 24, 2022 2.310 2.756 2.180 2.280 261,668 -0.15(-6.17%)
Mar 23, 2022 2.060 2.550 1.990 2.430 227,304 +0.33(+15.71%)
Mar 22, 2022 2.020 2.150 1.940 2.100 11,842 +0.08(+3.96%)
Mar 21, 2022 2.070 2.070 1.960 2.020 8,156 -0.05(-2.42%)
Mar 18, 2022 1.980 2.070 1.930 2.070 79,578 +0.09(+4.55%)
Mar 17, 2022 1.900 2.150 1.900 1.980 45,619 +0.13(+7.03%)
Mar 16, 2022 1.770 1.900 1.770 1.850 5,661 +0.03(+1.65%)
Mar 15, 2022 1.830 1.855 1.780 1.820 7,067 -0.05(-2.67%)
Mar 14, 2022 1.920 1.950 1.840 1.870 11,115 -0.05(-2.60%)
Mar 11, 2022 1.880 1.970 1.860 1.920 15,192 +0.02(+1.05%)
Mar 10, 2022 1.780 1.960 1.780 1.900 18,723 +0.00(+0.00%)
Mar 09, 2022 1.980 1.980 1.870 1.900 29,915 +0.05(+2.70%)
Mar 08, 2022 1.920 1.960 1.810 1.850 28,384 -0.08(-4.15%)
Mar 07, 2022 1.960 2.070 1.900 1.930 23,482 -0.04(-2.03%)
Mar 04, 2022 2.120 2.120 1.970 1.970 47,428 -0.26(-11.66%)
Mar 03, 2022 2.370 2.405 2.200 2.230 17,397 -0.08(-3.46%)
Mar 02, 2022 2.220 2.310 2.110 2.310 29,232 +0.08(+3.59%)
Mar 01, 2022 2.273 2.350 2.209 2.230 35,664 +0.00(+0.00%)
Feb 28, 2022 2.440 2.550 2.210 2.230 40,582 -0.15(-6.30%)
Feb 25, 2022 2.410 2.490 2.340 2.380 27,136 -0.03(-1.24%)
Feb 24, 2022 2.200 2.580 2.200 2.410 86,455 +0.15(+6.64%)
Feb 23, 2022 2.300 2.300 2.230 2.260 3,830 -0.04(-1.74%)
Feb 22, 2022 2.250 2.360 2.200 2.300 15,819 +0.02(+0.88%)
Feb 18, 2022 2.280 0 +0.06(+2.70%)
Feb 17, 2022 2.300 2.330 2.190 2.220 8,817 -0.07(-3.06%)
Feb 16, 2022 2.300 2.360 2.222 2.290 8,504 -0.05(-2.14%)
Feb 15, 2022 2.190 2.340 2.180 2.340 16,998 +0.15(+6.85%)
Feb 14, 2022 2.220 2.230 2.180 2.190 33,399 +0.01(+0.46%)
Feb 11, 2022 2.300 2.300 2.180 2.180 19,666 -0.08(-3.54%)
Feb 10, 2022 2.310 2.360 2.260 2.260 15,861 -0.06(-2.59%)
Feb 09, 2022 2.360 2.430 2.290 2.320 10,495 +0.04(+1.75%)
Feb 08, 2022 2.320 2.430 2.230 2.280 19,139 -0.05(-2.15%)
Feb 07, 2022 2.240 2.380 2.240 2.330 9,718 +0.09(+4.02%)
Feb 04, 2022 2.250 2.330 1.980 2.240 55,327 +0.02(+0.90%)
Feb 03, 2022 2.370 2.220 31,210 -0.11(-4.72%)
Feb 02, 2022 2.559 2.589 2.300 2.330 20,303 -0.18(-7.17%)
Feb 01, 2022 2.430 2.541 2.390 2.510 23,209 +0.14(+5.91%)
Jan 31, 2022 2.250 2.370 52,218 +0.12(+5.33%)
Jan 28, 2022 2.203 2.340 2.203 2.250 46,528 +0.07(+3.21%)
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%)
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.