Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bellerophon Ther Com (NQ: BLPH )

N/A 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 (%)
Jun 28, 2019 0.6201 0.6498 0.5992 0.5992 82,100 -0.02(-3.37%)
Jun 27, 2019 0.6230 0.6484 0.6201 0.6201 52,271 -0.00(-0.47%)
Jun 26, 2019 0.6600 0.6600 0.6201 0.6230 40,660 -0.04(-5.61%)
Jun 25, 2019 0.6400 0.6600 0.6400 0.6600 31,464 +0.02(+3.11%)
Jun 24, 2019 0.6600 0.6666 0.6300 0.6401 38,318 -0.01(-2.27%)
Jun 21, 2019 0.6500 0.6700 0.6411 0.6550 55,500 +0.01(+0.77%)
Jun 20, 2019 0.6724 0.6724 0.6411 0.6500 84,283 -0.01(-1.52%)
Jun 19, 2019 0.6666 0.6666 0.6400 0.6600 51,871 -0.00(-0.59%)
Jun 18, 2019 0.6400 0.6800 0.6399 0.6639 348,444 +0.03(+5.16%)
Jun 17, 2019 0.6400 0.6400 0.6201 0.6313 29,799 +0.01(+1.81%)
Jun 14, 2019 0.6310 0.6500 0.6000 0.6201 135,000 -0.01(-2.19%)
Jun 13, 2019 0.6308 0.6370 0.6000 0.6340 113,084 +0.00(+0.51%)
Jun 12, 2019 0.5700 0.6498 0.5620 0.6308 511,461 +0.07(+12.50%)
Jun 11, 2019 0.5805 0.6000 0.5606 0.5607 182,055 -0.04(-5.94%)
Jun 10, 2019 0.6100 0.6101 0.5944 0.5961 44,295 -0.01(-1.92%)
Jun 07, 2019 0.5900 0.6200 0.5900 0.6078 74,500 +0.02(+2.74%)
Jun 06, 2019 0.5981 0.6000 0.5901 0.5916 83,043 -0.01(-1.55%)
Jun 05, 2019 0.6139 0.6380 0.5950 0.6009 63,274 -0.01(-1.49%)
Jun 04, 2019 0.6194 0.6365 0.5926 0.6100 136,959 +0.00(+0.44%)
Jun 03, 2019 0.6193 0.6500 0.5805 0.6073 134,518 -0.01(-2.05%)
May 31, 2019 0.6300 0.6300 0.6103 0.6200 67,800 -0.02(-2.61%)
May 30, 2019 0.6300 0.6425 0.6120 0.6366 94,831 +0.01(+1.16%)
May 29, 2019 0.6281 0.6500 0.6081 0.6293 239,238 -0.00(-0.11%)
May 28, 2019 0.6400 0.6500 0.6200 0.6300 195,675 -0.01(-1.56%)
May 24, 2019 0.5900 0.6400 0.5861 0.6400 431,700 +0.05(+8.47%)
May 23, 2019 0.6100 0.6200 0.5900 0.5900 143,912 +0.00(+0.00%)
May 22, 2019 0.6300 0.6300 0.5900 0.5900 817,809 -0.03(-4.84%)
May 21, 2019 0.6700 0.6700 0.5300 0.6200 833,975 -0.03(-4.57%)
May 20, 2019 0.6800 0.6888 0.6201 0.6497 583,707 -0.02(-3.56%)
May 17, 2019 0.6900 0.6900 0.6451 0.6737 357,100 -0.01(-1.38%)
May 16, 2019 0.6800 0.6950 0.6500 0.6831 551,595 +0.00(+0.46%)
May 15, 2019 0.6500 0.7000 0.6300 0.6800 1,868,481 +0.04(+6.25%)
May 14, 2019 0.6500 0.6500 0.6300 0.6400 160,080 -0.00(-0.25%)
May 13, 2019 0.6500 0.6500 0.6229 0.6416 128,774 -0.01(-1.40%)
May 10, 2019 0.6800 0.6800 0.6500 0.6507 91,300 -0.02(-2.88%)
May 09, 2019 0.6500 0.6800 0.6400 0.6700 157,643 +0.02(+3.01%)
May 08, 2019 0.6598 0.6598 0.6350 0.6504 126,384 +0.00(+0.53%)
May 07, 2019 0.6391 0.6500 0.6250 0.6470 76,598 +0.02(+2.70%)
May 06, 2019 0.6300 0.6400 0.6100 0.6300 104,226 +0.01(+1.37%)
May 03, 2019 0.6338 0.6400 0.6215 0.6215 72,600 +0.00(+0.24%)
May 02, 2019 0.6200 0.6540 0.6130 0.6200 87,236 -0.00(-0.48%)
May 01, 2019 0.6300 0.6500 0.6225 0.6230 53,357 -0.01(-0.83%)
Apr 30, 2019 0.6690 0.6690 0.6280 0.6282 109,664 -0.03(-4.82%)
Apr 29, 2019 0.6500 0.6700 0.6412 0.6600 144,667 +0.02(+3.25%)
Apr 26, 2019 0.6301 0.6476 0.6202 0.6392 84,600 +0.02(+3.10%)
Apr 25, 2019 0.6300 0.6499 0.6120 0.6200 92,876 -0.01(-1.01%)
Apr 24, 2019 0.6480 0.6480 0.6110 0.6263 112,839 -0.02(-3.62%)
Apr 23, 2019 0.6650 0.6650 0.6400 0.6498 68,507 -0.00(-0.26%)
Apr 22, 2019 0.6512 0.6720 0.6480 0.6515 60,682 +0.00(+0.08%)
Apr 18, 2019 0.6700 0.6800 0.6420 0.6510 163,500 +0.01(+1.40%)
Apr 17, 2019 0.6740 0.6920 0.6420 0.6420 138,205 -0.03(-4.08%)
Apr 16, 2019 0.7000 0.7000 0.6522 0.6693 220,007 +0.02(+3.77%)
Apr 15, 2019 0.6785 0.6810 0.6420 0.6450 73,120 -0.02(-2.86%)
Apr 12, 2019 0.6600 0.6774 0.6501 0.6640 114,600 +0.00(+0.61%)
Apr 11, 2019 0.6990 0.6990 0.6600 0.6600 144,330 -0.02(-3.31%)
Apr 10, 2019 0.7100 0.7100 0.6751 0.6826 202,266 -0.02(-3.45%)
Apr 09, 2019 0.6800 0.7070 0.6620 0.7070 260,899 +0.01(+1.10%)
Apr 08, 2019 0.7300 0.7900 0.6810 0.6993 3,010,908 +0.05(+7.53%)
Apr 05, 2019 0.6680 0.6680 0.6301 0.6503 40,000 +0.02(+3.90%)
Apr 04, 2019 0.6784 0.6800 0.6259 0.6259 239,344 -0.04(-6.58%)
Apr 03, 2019 0.6547 0.6800 0.6547 0.6700 56,488 +0.01(+1.64%)
Apr 02, 2019 0.6800 0.6800 0.6450 0.6592 216,307 +0.02(+2.36%)
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.