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 28, 2021 4.270 4.380 4.120 4.140 40,980 -0.14(-3.27%)
May 27, 2021 4.260 4.320 4.240 4.280 26,191 -0.01(-0.23%)
May 26, 2021 4.330 4.340 4.240 4.290 14,517 +0.01(+0.23%)
May 25, 2021 4.330 4.400 4.220 4.280 20,857 -0.05(-1.15%)
May 24, 2021 4.310 4.410 4.280 4.330 20,123 +0.00(+0.00%)
May 21, 2021 4.310 4.360 4.290 4.330 13,345 +0.08(+1.88%)
May 20, 2021 4.320 4.320 4.150 4.250 32,963 +0.15(+3.66%)
May 19, 2021 4.340 4.350 4.070 4.100 19,570 -0.23(-5.31%)
May 18, 2021 4.120 4.600 4.080 4.330 75,960 +0.24(+5.87%)
May 17, 2021 3.960 4.110 3.960 4.090 26,437 +0.15(+3.81%)
May 14, 2021 3.850 3.990 3.840 3.940 32,149 +0.11(+2.87%)
May 13, 2021 3.970 4.020 3.790 3.830 93,801 -0.15(-3.77%)
May 12, 2021 4.020 4.080 3.940 3.980 34,516 -0.02(-0.50%)
May 11, 2021 4.070 4.130 4.000 4.000 32,645 -0.08(-1.96%)
May 10, 2021 4.080 4.140 4.030 4.080 39,829 +0.05(+1.24%)
May 07, 2021 4.020 4.234 3.960 4.030 29,814 -0.04(-0.98%)
May 06, 2021 4.250 4.300 4.020 4.070 47,978 -0.13(-3.10%)
May 05, 2021 4.160 4.250 4.130 4.200 33,618 +0.03(+0.72%)
May 04, 2021 4.390 4.390 4.100 4.170 43,085 -0.18(-4.14%)
May 03, 2021 4.460 4.560 4.290 4.350 26,163 -0.04(-0.91%)
Apr 30, 2021 4.340 4.580 4.330 4.390 49,000 +0.05(+1.15%)
Apr 29, 2021 4.540 4.560 4.310 4.340 54,986 -0.15(-3.34%)
Apr 28, 2021 4.550 4.600 4.440 4.490 64,514 -0.07(-1.54%)
Apr 27, 2021 4.590 4.600 4.410 4.560 53,316 +0.03(+0.66%)
Apr 26, 2021 4.580 4.650 4.470 4.530 95,283 -0.02(-0.44%)
Apr 23, 2021 4.640 4.720 4.500 4.550 38,000 -0.02(-0.44%)
Apr 22, 2021 4.650 4.840 4.490 4.570 115,077 +0.01(+0.22%)
Apr 21, 2021 4.610 4.980 4.450 4.560 214,157 -0.11(-2.36%)
Apr 20, 2021 4.310 4.700 4.220 4.670 107,594 +0.30(+6.86%)
Apr 19, 2021 4.450 4.490 4.280 4.370 82,769 -0.09(-2.02%)
Apr 16, 2021 4.500 4.510 4.360 4.460 58,500 -0.01(-0.22%)
Apr 15, 2021 4.490 4.500 4.260 4.470 76,042 +0.03(+0.68%)
Apr 14, 2021 4.550 4.610 4.350 4.440 47,560 -0.04(-0.89%)
Apr 13, 2021 4.580 4.610 4.380 4.480 48,020 +0.06(+1.36%)
Apr 12, 2021 4.810 4.850 4.360 4.420 70,153 -0.45(-9.24%)
Apr 09, 2021 4.960 4.980 4.800 4.870 25,300 -0.02(-0.41%)
Apr 08, 2021 5.030 5.190 4.770 4.890 81,938 -0.14(-2.78%)
Apr 07, 2021 5.060 5.350 4.920 5.030 58,789 -0.06(-1.18%)
Apr 06, 2021 5.250 5.360 5.050 5.090 84,263 -0.29(-5.39%)
Apr 05, 2021 5.650 5.670 5.310 5.380 30,088 -0.27(-4.78%)
Apr 01, 2021 5.330 5.680 5.330 5.650 44,300 +0.46(+8.86%)
Mar 31, 2021 5.160 5.320 5.160 5.190 44,997 +0.01(+0.19%)
Mar 30, 2021 5.090 5.450 5.050 5.180 35,570 +0.11(+2.17%)
Mar 29, 2021 5.550 5.550 5.010 5.070 76,554 -0.49(-8.81%)
Mar 26, 2021 5.890 5.895 5.500 5.560 48,300 -0.22(-3.81%)
Mar 25, 2021 5.720 5.950 5.448 5.780 136,561 -0.52(-8.25%)
Mar 24, 2021 5.400 6.330 5.350 6.300 307,511 +0.94(+17.54%)
Mar 23, 2021 5.640 5.800 5.320 5.360 97,664 -0.40(-6.94%)
Mar 22, 2021 5.850 5.990 5.600 5.760 95,278 -0.09(-1.54%)
Mar 19, 2021 6.290 6.297 5.500 5.850 395,400 -0.60(-9.30%)
Mar 18, 2021 6.700 6.700 6.400 6.450 40,706 -0.37(-5.43%)
Mar 17, 2021 6.870 6.900 6.750 6.820 17,070 +0.00(+0.00%)
Mar 16, 2021 6.940 7.100 6.760 6.820 44,968 -0.11(-1.59%)
Mar 15, 2021 6.850 7.220 6.850 6.930 35,063 +0.08(+1.17%)
Mar 12, 2021 7.380 7.380 6.760 6.850 109,700 +0.15(+2.24%)
Mar 11, 2021 6.600 6.750 6.140 6.700 97,087 +0.10(+1.52%)
Mar 10, 2021 6.490 6.650 6.470 6.600 31,845 +0.07(+1.07%)
Mar 09, 2021 6.190 6.700 6.190 6.530 51,060 +0.38(+6.18%)
Mar 08, 2021 6.340 6.390 6.100 6.150 40,660 -0.19(-3.00%)
Mar 05, 2021 6.410 6.410 5.850 6.340 81,200 -0.07(-1.09%)
Mar 04, 2021 6.620 6.625 6.180 6.410 60,997 -0.17(-2.58%)
Mar 03, 2021 6.510 6.816 6.480 6.580 31,178 +0.01(+0.15%)
Mar 02, 2021 6.650 6.650 6.450 6.570 22,247 +0.02(+0.31%)
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.