Bellicum Pharmaceuticals Stock Price (Quote) NASDAQ:BLCM
$1.35 ( -7.53% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.34 | $1.77 | Monday, 23rd May 2022 BLCM stock ended at $1.35. This is 7.53% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 9.06% from a day low at $1.35 to a day high of $1.47. |
90 days | $1.34 | $2.20 | |
52 weeks | $1.34 | $4.04 |
Historical Bellicum Pharmaceuticals prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $1.44 | $1.47 | $1.35 | $1.35 | 27 159 |
2022-05-20 | $1.55 | $1.55 | $1.42 | $1.46 | 17 908 |
2022-05-19 | $1.75 | $1.75 | $1.54 | $1.55 | 13 405 |
2022-05-18 | $1.65 | $1.72 | $1.55 | $1.55 | 10 367 |
2022-05-17 | $1.59 | $1.77 | $1.53 | $1.70 | 31 981 |
2022-05-16 | $1.56 | $1.64 | $1.53 | $1.59 | 15 198 |
2022-05-13 | $1.44 | $1.60 | $1.44 | $1.58 | 26 121 |
2022-05-12 | $1.34 | $1.49 | $1.34 | $1.43 | 11 818 |
2022-05-11 | $1.45 | $1.45 | $1.36 | $1.37 | 19 791 |
2022-05-10 | $1.38 | $1.44 | $1.36 | $1.43 | 8 151 |
2022-05-09 | $1.48 | $1.48 | $1.35 | $1.35 | 69 316 |
2022-05-06 | $1.47 | $1.53 | $1.47 | $1.49 | 16 902 |
2022-05-05 | $1.53 | $1.60 | $1.47 | $1.52 | 23 321 |
2022-05-04 | $1.52 | $1.55 | $1.50 | $1.52 | 10 792 |
2022-05-03 | $1.47 | $1.53 | $1.43 | $1.53 | 15 088 |
2022-05-02 | $1.56 | $1.66 | $1.47 | $1.48 | 74 667 |
2022-04-29 | $1.55 | $1.61 | $1.52 | $1.56 | 31 983 |
2022-04-28 | $1.66 | $1.66 | $1.55 | $1.55 | 23 721 |
2022-04-27 | $1.67 | $1.69 | $1.66 | $1.66 | 6 797 |
2022-04-26 | $1.75 | $1.76 | $1.65 | $1.70 | 16 219 |
2022-04-25 | $1.66 | $1.77 | $1.63 | $1.75 | 8 328 |
2022-04-22 | $1.67 | $1.77 | $1.65 | $1.72 | 17 000 |
2022-04-21 | $1.98 | $1.98 | $1.70 | $1.72 | 47 300 |
2022-04-20 | $1.96 | $2.03 | $1.93 | $1.99 | 32 000 |
2022-04-19 | $1.98 | $2.00 | $1.97 | $2.00 | 16 000 |
2022-04-18 | $2.02 | $2.10 | $1.95 | $1.98 | 15 900 |
2022-04-14 | $2.09 | $2.09 | $1.96 | $2.02 | 2 185 |
2022-04-13 | $1.98 | $2.08 | $1.92 | $2.01 | 10 433 |
2022-04-12 | $2.07 | $2.10 | $1.94 | $1.94 | 30 576 |
2022-04-11 | $2.04 | $2.07 | $2.00 | $2.06 | 19 077 |
2022-04-08 | $1.95 | $2.10 | $1.95 | $2.10 | 25 017 |
2022-04-07 | $1.97 | $2.02 | $1.95 | $1.96 | 9 400 |
2022-04-06 | $2.05 | $2.05 | $1.94 | $1.99 | 27 200 |
2022-04-05 | $2.02 | $2.05 | $1.98 | $2.05 | 17 600 |
2022-04-04 | $2.15 | $2.19 | $1.98 | $2.02 | 48 300 |
2022-04-01 | $2.14 | $2.20 | $2.03 | $2.15 | 51 526 |
2022-03-31 | $1.97 | $2.17 | $1.95 | $2.16 | 27 798 |
2022-03-30 | $1.88 | $1.98 | $1.82 | $1.93 | 19 845 |
2022-03-29 | $1.91 | $2.00 | $1.89 | $1.94 | 19 200 |
2022-03-28 | $2.01 | $2.05 | $1.87 | $1.87 | 22 800 |
2022-03-25 | $2.05 | $2.19 | $2.03 | $2.06 | 71 600 |
2022-03-24 | $1.96 | $2.07 | $1.96 | $2.01 | 35 600 |
2022-03-23 | $2.06 | $2.06 | $1.92 | $1.98 | 37 500 |
2022-03-22 | $1.90 | $2.10 | $1.90 | $2.05 | 25 223 |
2022-03-21 | $2.05 | $2.09 | $1.86 | $1.90 | 41 345 |
2022-03-18 | $1.86 | $2.00 | $1.86 | $2.00 | 64 579 |
2022-03-17 | $1.76 | $1.87 | $1.74 | $1.85 | 26 200 |
2022-03-16 | $1.69 | $1.79 | $1.69 | $1.74 | 19 300 |
2022-03-15 | $1.60 | $1.73 | $1.60 | $1.71 | 31 100 |
2022-03-14 | $1.78 | $1.79 | $1.60 | $1.62 | 39 300 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.