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 (%)
Mar 31, 2020 11.78 12.40 10.50 10.96 927,838 -1.34(-10.89%)
Mar 30, 2020 20.31 21.00 11.61 12.30 5,265,102 -0.37(-2.92%)
Mar 27, 2020 11.04 13.00 10.55 12.67 324,400 +1.30(+11.43%)
Mar 26, 2020 11.20 12.20 10.33 11.37 300,296 -0.62(-5.17%)
Mar 25, 2020 9.200 13.46 8.440 11.99 1,252,489 +2.79(+30.33%)
Mar 24, 2020 12.41 12.60 8.770 9.200 735,715 -2.92(-24.09%)
Mar 23, 2020 14.00 14.75 11.00 12.12 1,573,453 -5.88(-32.67%)
Mar 20, 2020 25.62 26.00 14.78 18.00 9,427,300 +14.61(+430.97%)
Mar 19, 2020 3.220 3.900 3.186 3.390 49,549 -0.02(-0.59%)
Mar 18, 2020 4.290 4.410 3.213 3.410 156,134 -1.03(-23.20%)
Mar 17, 2020 4.470 4.509 4.240 4.440 16,361 -0.13(-2.84%)
Mar 16, 2020 5.010 5.240 4.570 4.570 32,051 -0.93(-16.91%)
Mar 13, 2020 5.580 6.770 5.250 5.500 41,800 +0.09(+1.66%)
Mar 12, 2020 5.740 5.740 5.290 5.410 47,042 -0.88(-13.99%)
Mar 11, 2020 6.440 6.924 6.060 6.290 53,913 -0.40(-5.98%)
Mar 10, 2020 7.510 7.963 6.665 6.690 64,051 -0.42(-5.91%)
Mar 09, 2020 8.000 8.490 7.080 7.110 45,418 -1.21(-14.54%)
Mar 06, 2020 8.280 8.452 7.921 8.320 77,000 +0.01(+0.12%)
Mar 05, 2020 8.130 8.610 7.810 8.310 60,386 +0.02(+0.24%)
Mar 04, 2020 7.330 8.500 7.330 8.290 101,866 +0.92(+12.48%)
Mar 03, 2020 7.060 7.625 6.950 7.370 80,483 +0.30(+4.24%)
Mar 02, 2020 6.970 7.665 6.790 7.070 45,924 +0.07(+1.00%)
Feb 28, 2020 8.310 8.320 6.529 7.000 105,800 -1.36(-16.27%)
Feb 27, 2020 8.930 8.930 7.733 8.360 102,394 -0.49(-5.54%)
Feb 26, 2020 7.520 8.950 7.520 8.850 245,488 +1.30(+17.22%)
Feb 25, 2020 7.450 8.110 7.300 7.550 147,642 +0.05(+0.67%)
Feb 24, 2020 8.000 8.100 7.310 7.500 128,777 -0.49(-6.13%)
Feb 21, 2020 7.660 8.380 7.100 7.990 410,600 +0.27(+3.50%)
Feb 20, 2020 7.990 8.900 7.510 7.720 603,887 -0.39(-4.81%)
Feb 19, 2020 9.310 10.70 7.300 8.110 5,112,429 -1.09(-11.85%)
Feb 18, 2020 6.350 11.98 5.450 9.200 23,762,576 +5.77(+168.22%)
Feb 14, 2020 3.630 3.670 3.260 3.430 86,000 -0.21(-5.77%)
Feb 13, 2020 3.990 5.260 3.540 3.640 755,987 -0.34(-8.54%)
Feb 12, 2020 3.800 3.990 3.550 3.980 82,314 +0.12(+3.11%)
Feb 11, 2020 3.910 4.000 3.800 3.860 48,546 -0.14(-3.38%)
Feb 10, 2020 3.770 4.480 3.770 3.995 55,225 -0.19(-4.43%)
Feb 07, 2020 5.100 5.248 4.050 4.181 86,606 -0.92(-18.03%)
Feb 06, 2020 5.100 5.250 4.950 5.100 12,220 -0.06(-1.25%)
Feb 05, 2020 5.100 5.399 5.098 5.165 7,207 -0.01(-0.15%)
Feb 04, 2020 5.252 5.471 4.995 5.172 13,626 -0.08(-1.49%)
Feb 03, 2020 5.250 5.376 5.250 5.250 3,198 -0.01(-0.23%)
Jan 31, 2020 5.250 5.274 5.250 5.262 17,773 +0.00(+0.06%)
Jan 30, 2020 5.400 5.427 5.250 5.259 7,413 +0.01(+0.17%)
Jan 29, 2020 5.550 5.550 5.250 5.250 17,901 -0.11(-1.96%)
Jan 28, 2020 5.700 5.700 5.250 5.355 19,271 -0.25(-4.55%)
Jan 27, 2020 5.550 5.805 5.327 5.610 6,370 +0.06(+1.05%)
Jan 24, 2020 5.998 6.149 5.250 5.551 24,586 -0.45(-7.45%)
Jan 23, 2020 6.105 6.149 5.700 5.998 16,025 -0.11(-1.72%)
Jan 22, 2020 6.000 6.150 5.709 6.104 16,522 -0.04(-0.73%)
Jan 21, 2020 5.861 6.300 5.850 6.149 44,541 +0.30(+5.10%)
Jan 17, 2020 5.995 6.146 5.667 5.850 20,413 +0.00(+0.00%)
Jan 16, 2020 5.250 6.150 5.250 5.850 66,675 +0.59(+11.27%)
Jan 15, 2020 5.250 5.355 5.250 5.258 11,764 +0.01(+0.14%)
Jan 14, 2020 5.400 5.400 5.250 5.250 13,749 -0.17(-3.13%)
Jan 13, 2020 5.250 5.420 5.248 5.420 24,121 +0.17(+3.23%)
Jan 10, 2020 5.025 5.400 4.904 5.250 106,933 +0.30(+6.06%)
Jan 09, 2020 5.100 5.100 4.950 4.950 24,628 -0.15(-2.94%)
Jan 08, 2020 5.250 5.325 4.965 5.100 29,912 -0.15(-2.86%)
Jan 07, 2020 5.545 5.550 5.220 5.250 38,242 -0.15(-2.78%)
Jan 06, 2020 5.550 5.610 5.175 5.400 34,912 +0.04(+0.84%)
Jan 03, 2020 5.250 5.670 5.175 5.355 67,560 +0.11(+2.00%)
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.