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 (%)
Jan 31, 2017 9.750 10.35 9.675 9.750 24,059 -0.15(-1.47%)
Jan 30, 2017 9.900 10.05 9.600 9.896 18,003 -0.00(-0.05%)
Jan 27, 2017 10.50 10.65 9.752 9.900 20,412 +0.15(+1.52%)
Jan 26, 2017 10.20 10.71 9.579 9.752 28,999 -0.72(-6.86%)
Jan 25, 2017 10.80 11.10 9.789 10.47 74,454 -0.33(-3.06%)
Jan 24, 2017 10.93 11.55 10.47 10.80 81,136 +0.46(+4.48%)
Jan 23, 2017 10.80 11.65 10.34 10.34 80,335 +0.29(+2.85%)
Jan 20, 2017 11.55 11.70 9.900 10.05 106,288 +0.53(+5.51%)
Jan 19, 2017 9.885 9.899 9.085 9.525 40,743 -0.67(-6.62%)
Jan 18, 2017 11.16 11.46 9.652 10.20 100,880 -1.57(-13.32%)
Jan 17, 2017 10.50 12.41 10.20 11.77 207,186 +1.46(+14.11%)
Jan 13, 2017 10.31 10.31 10.31 0 +1.60(+18.33%)
Jan 12, 2017 8.691 8.850 8.550 8.715 16,294 -0.06(-0.68%)
Jan 11, 2017 8.550 9.000 8.550 8.775 14,055 -0.09(-0.96%)
Jan 10, 2017 9.150 9.150 8.565 8.861 19,532 -0.29(-3.16%)
Jan 09, 2017 9.597 9.598 8.924 9.150 28,447 +0.01(+0.10%)
Jan 06, 2017 9.031 9.600 8.252 9.141 51,507 +0.16(+1.82%)
Jan 05, 2017 9.450 9.750 8.607 8.977 49,390 -0.47(-5.00%)
Jan 04, 2017 9.000 10.50 8.295 9.450 323,280 +1.33(+16.43%)
Jan 03, 2017 7.732 8.400 7.732 8.117 7,034 +0.31(+4.02%)
Dec 30, 2016 7.803 7.803 7.803 0 -0.37(-4.53%)
Dec 29, 2016 8.515 8.791 7.965 8.174 20,544 -0.34(-4.03%)
Dec 28, 2016 8.445 9.000 8.445 8.517 18,100 -0.03(-0.39%)
Dec 27, 2016 8.550 9.150 8.250 8.550 27,372 +0.39(+4.78%)
Dec 23, 2016 8.160 8.160 8.160 0 -0.43(-5.03%)
Dec 22, 2016 8.106 9.300 8.106 8.592 70,339 +0.19(+2.29%)
Dec 21, 2016 7.995 8.700 7.849 8.400 21,980 +0.43(+5.36%)
Dec 20, 2016 8.252 8.325 7.800 7.973 18,970 -0.37(-4.39%)
Dec 19, 2016 7.875 9.300 7.875 8.338 56,294 +0.69(+8.98%)
Dec 16, 2016 7.350 7.800 7.347 7.652 19,419 +0.31(+4.17%)
Dec 15, 2016 7.650 7.665 7.200 7.346 16,491 -0.23(-3.01%)
Dec 14, 2016 8.019 8.100 7.381 7.574 31,583 -0.15(-1.96%)
Dec 13, 2016 8.250 9.300 7.575 7.725 184,887 -0.35(-4.33%)
Dec 12, 2016 8.550 8.848 7.950 8.075 19,956 -0.33(-3.89%)
Dec 09, 2016 8.400 9.264 7.575 8.402 74,625 +0.78(+10.23%)
Dec 08, 2016 7.718 7.800 7.500 7.622 13,809 +0.27(+3.69%)
Dec 07, 2016 8.250 8.400 7.350 7.350 9,862 -0.45(-5.75%)
Dec 06, 2016 8.159 9.000 7.500 7.798 26,418 -0.30(-3.72%)
Dec 05, 2016 8.250 8.400 7.500 8.100 20,928 +0.30(+3.85%)
Dec 02, 2016 9.000 9.765 7.365 7.800 101,137 -1.20(-13.33%)
Dec 01, 2016 7.050 9.150 6.600 9.000 78,779 +1.95(+27.66%)
Nov 30, 2016 7.350 7.350 6.495 7.050 15,443 -0.15(-2.08%)
Nov 29, 2016 7.800 8.091 6.750 7.200 17,065 -0.30(-4.00%)
Nov 28, 2016 8.685 9.150 7.350 7.500 28,943 -0.77(-9.35%)
Nov 25, 2016 8.742 8.822 7.800 8.274 10,750 -0.05(-0.63%)
Nov 23, 2016 8.326 8.326 8.326 0 -2.93(-26.00%)
Nov 22, 2016 12.60 13.50 11.25 11.25 24,975 -1.42(-11.23%)
Nov 21, 2016 13.50 13.50 12.60 12.68 8,755 -1.27(-9.14%)
Nov 18, 2016 14.29 15.45 13.20 13.95 5,269 -0.30(-2.11%)
Nov 17, 2016 15.90 16.50 14.25 14.25 4,808 -1.50(-9.52%)
Nov 16, 2016 15.45 17.85 15.00 15.75 8,850 +0.75(+5.00%)
Nov 15, 2016 15.30 15.45 13.20 15.00 3,917 -0.30(-1.97%)
Nov 14, 2016 13.20 15.45 13.20 15.30 5,062 +0.60(+4.09%)
Nov 11, 2016 13.20 15.30 13.20 14.70 11,924 +1.80(+13.95%)
Nov 10, 2016 13.68 14.18 12.90 12.90 2,741 -1.20(-8.51%)
Nov 09, 2016 14.25 14.93 13.21 14.10 5,403 -0.15(-1.05%)
Nov 08, 2016 16.65 16.95 14.25 14.25 6,888 -1.05(-6.86%)
Nov 07, 2016 15.30 17.70 14.33 15.30 11,481 -0.90(-5.56%)
Nov 04, 2016 17.25 18.00 15.30 16.20 9,186 -0.60(-3.57%)
Nov 03, 2016 17.00 18.15 15.00 16.80 7,888 -0.15(-0.88%)
Nov 02, 2016 18.75 18.75 16.50 16.95 671 +0.00(+0.00%)
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.