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 (%)
May 31, 2019 9.450 9.450 9.155 9.300 4,520 -0.25(-2.61%)
May 30, 2019 9.450 9.637 9.180 9.549 6,322 +0.11(+1.16%)
May 29, 2019 9.421 9.750 9.121 9.440 15,949 -0.01(-0.11%)
May 28, 2019 9.600 9.750 9.300 9.450 13,045 -0.15(-1.56%)
May 24, 2019 8.850 9.600 8.791 9.600 28,780 +0.75(+8.47%)
May 23, 2019 9.150 9.300 8.850 8.850 9,594 +0.00(+0.00%)
May 22, 2019 9.450 9.450 8.850 8.850 54,520 -0.45(-4.84%)
May 21, 2019 10.05 10.05 7.950 9.300 55,598 -0.45(-4.57%)
May 20, 2019 10.20 10.33 9.302 9.745 38,913 -0.36(-3.56%)
May 17, 2019 10.35 10.35 9.677 10.11 23,806 -0.14(-1.38%)
May 16, 2019 10.20 10.43 9.750 10.25 36,773 +0.05(+0.46%)
May 15, 2019 9.750 10.50 9.450 10.20 124,565 +0.60(+6.25%)
May 14, 2019 9.750 9.750 9.450 9.600 10,672 -0.02(-0.25%)
May 13, 2019 9.750 9.750 9.344 9.624 8,584 -0.14(-1.40%)
May 10, 2019 10.20 10.20 9.750 9.761 6,086 -0.29(-2.88%)
May 09, 2019 9.750 10.20 9.600 10.05 10,509 +0.29(+3.01%)
May 08, 2019 9.897 9.897 9.525 9.756 8,425 +0.05(+0.53%)
May 07, 2019 9.586 9.750 9.375 9.705 5,106 +0.26(+2.70%)
May 06, 2019 9.450 9.600 9.150 9.450 6,948 +0.13(+1.37%)
May 03, 2019 9.507 9.600 9.322 9.322 4,840 +0.02(+0.24%)
May 02, 2019 9.300 9.810 9.195 9.300 5,815 -0.04(-0.48%)
May 01, 2019 9.450 9.750 9.338 9.345 3,557 -0.08(-0.83%)
Apr 30, 2019 10.04 10.04 9.420 9.423 7,310 -0.48(-4.82%)
Apr 29, 2019 9.750 10.05 9.618 9.900 9,644 +0.31(+3.25%)
Apr 26, 2019 9.451 9.714 9.303 9.588 5,640 +0.29(+3.10%)
Apr 25, 2019 9.450 9.748 9.180 9.300 6,191 -0.09(-1.01%)
Apr 24, 2019 9.720 9.720 9.165 9.395 7,522 -0.35(-3.62%)
Apr 23, 2019 9.975 9.975 9.600 9.747 4,567 -0.03(-0.26%)
Apr 22, 2019 9.768 10.08 9.720 9.773 4,045 +0.01(+0.08%)
Apr 18, 2019 10.05 10.20 9.630 9.765 10,900 +0.13(+1.40%)
Apr 17, 2019 10.11 10.38 9.630 9.630 9,213 -0.41(-4.08%)
Apr 16, 2019 10.50 10.50 9.783 10.04 14,667 +0.36(+3.77%)
Apr 15, 2019 10.18 10.21 9.630 9.675 4,874 -0.29(-2.86%)
Apr 12, 2019 9.900 10.16 9.752 9.960 7,640 +0.06(+0.61%)
Apr 11, 2019 10.48 10.48 9.900 9.900 9,622 -0.34(-3.31%)
Apr 10, 2019 10.65 10.65 10.13 10.24 13,484 -0.37(-3.45%)
Apr 09, 2019 10.20 10.61 9.930 10.61 17,393 +0.12(+1.10%)
Apr 08, 2019 10.95 11.85 10.21 10.49 200,727 +0.73(+7.53%)
Apr 05, 2019 10.02 10.02 9.451 9.755 2,666 +0.37(+3.90%)
Apr 04, 2019 10.18 10.20 9.389 9.389 15,956 -0.66(-6.58%)
Apr 03, 2019 9.820 10.20 9.820 10.05 3,765 +0.16(+1.64%)
Apr 02, 2019 10.20 10.20 9.675 9.888 14,420 +0.23(+2.36%)
Apr 01, 2019 10.28 10.35 9.511 9.660 4,589 -0.13(-1.38%)
Mar 29, 2019 9.643 10.05 9.450 9.795 3,820 +0.06(+0.59%)
Mar 28, 2019 10.17 10.41 9.352 9.738 14,103 +0.41(+4.37%)
Mar 27, 2019 9.723 9.723 9.302 9.330 7,949 -0.42(-4.31%)
Mar 26, 2019 10.50 10.55 9.150 9.750 34,069 -0.70(-6.70%)
Mar 25, 2019 10.85 10.95 10.37 10.45 4,143 -0.35(-3.24%)
Mar 22, 2019 11.03 11.40 10.43 10.80 27,380 -0.15(-1.37%)
Mar 21, 2019 10.80 11.10 10.65 10.95 19,276 +0.22(+2.07%)
Mar 20, 2019 10.80 10.80 10.65 10.73 7,454 +0.00(+0.03%)
Mar 19, 2019 10.49 10.80 10.35 10.72 18,342 +0.22(+2.14%)
Mar 18, 2019 10.50 10.50 10.20 10.50 6,732 +0.15(+1.45%)
Mar 15, 2019 10.50 10.50 10.21 10.35 13,193 +0.00(+0.00%)
Mar 14, 2019 10.05 10.35 10.05 10.35 24,595 +0.29(+2.83%)
Mar 13, 2019 10.20 10.35 10.05 10.06 14,556 +0.01(+0.13%)
Mar 12, 2019 10.04 10.20 9.899 10.05 13,051 +0.15(+1.53%)
Mar 11, 2019 8.700 10.05 8.550 9.900 24,194 +1.37(+16.12%)
Mar 08, 2019 9.450 9.473 8.250 8.526 22,373 -0.62(-6.82%)
Mar 07, 2019 9.720 9.747 9.000 9.150 13,147 -0.36(-3.79%)
Mar 06, 2019 9.900 10.20 9.456 9.510 8,763 -0.24(-2.46%)
Mar 05, 2019 9.900 9.915 9.570 9.750 9,996 +0.03(+0.31%)
Mar 04, 2019 10.01 10.01 9.527 9.720 7,440 -0.18(-1.82%)
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.