NASDAQ:BLCM
Bellicum Pharmaceuticals Stock Price (Quote)
$0.0748
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BLCM stock ended at $0.0748. During the day the stock fluctuated 0% from a day low at $0.0748 to a day high of $0.0748. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 15, 2020 | $6.00 | $6.36 | $5.96 | $6.11 | 76 418 |
| May 14, 2020 | $5.72 | $6.27 | $5.32 | $6.15 | 79 948 |
| May 13, 2020 | $6.12 | $6.47 | $5.53 | $5.84 | 87 568 |
| May 12, 2020 | $7.10 | $7.40 | $6.07 | $6.11 | 151 955 |
| May 11, 2020 | $6.92 | $7.69 | $6.92 | $7.06 | 196 646 |
| May 08, 2020 | $5.70 | $7.77 | $5.36 | $7.36 | 566 286 |
| May 07, 2020 | $5.15 | $5.75 | $5.15 | $5.58 | 176 166 |
| May 06, 2020 | $5.01 | $5.38 | $4.91 | $5.14 | 173 063 |
| May 05, 2020 | $4.60 | $5.43 | $4.54 | $4.89 | 443 846 |
| May 04, 2020 | $4.54 | $4.76 | $4.53 | $4.58 | 83 907 |
| May 01, 2020 | $5.00 | $5.02 | $4.37 | $4.56 | 160 304 |
| Apr 30, 2020 | $5.40 | $5.42 | $5.00 | $5.00 | 73 951 |
| Apr 29, 2020 | $5.68 | $5.79 | $5.42 | $5.48 | 107 786 |
| Apr 28, 2020 | $6.00 | $6.00 | $5.37 | $5.41 | 88 051 |
| Apr 27, 2020 | $6.05 | $6.30 | $5.93 | $5.99 | 112 264 |
| Apr 24, 2020 | $5.82 | $6.09 | $5.73 | $5.93 | 43 985 |
| Apr 23, 2020 | $6.44 | $6.66 | $5.81 | $5.82 | 82 563 |
| Apr 22, 2020 | $5.93 | $6.49 | $5.65 | $6.48 | 55 546 |
| Apr 21, 2020 | $6.26 | $6.26 | $5.22 | $5.68 | 128 492 |
| Apr 20, 2020 | $6.58 | $6.68 | $6.15 | $6.33 | 44 900 |
| Apr 17, 2020 | $6.84 | $6.89 | $6.35 | $6.56 | 68 402 |
| Apr 16, 2020 | $6.38 | $6.59 | $6.08 | $6.52 | 39 920 |
| Apr 15, 2020 | $6.55 | $6.55 | $5.83 | $6.35 | 59 448 |
| Apr 14, 2020 | $6.08 | $6.92 | $6.00 | $6.57 | 168 909 |
| Apr 13, 2020 | $5.00 | $6.40 | $4.91 | $5.95 | 127 741 |
