NASDAQ:BLCM
Bellicum Pharmaceuticals Stock Price (Quote)
$0.0748
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0748 | $0.0748 | Friday, 10th 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 | $0.0701 | $0.104 | |
| 52 weeks | $0.0600 | $0.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2016 | $20.52 | $20.52 | $18.68 | $18.85 | 317 095 |
| Nov 25, 2016 | $20.78 | $20.78 | $20.17 | $20.65 | 81 371 |
| Nov 23, 2016 | $20.39 | $20.77 | $19.11 | $20.63 | 348 997 |
| Nov 22, 2016 | $22.90 | $22.94 | $20.73 | $20.93 | 268 622 |
| Nov 21, 2016 | $22.59 | $22.89 | $22.08 | $22.80 | 296 889 |
| Nov 18, 2016 | $22.06 | $22.99 | $22.06 | $22.52 | 221 823 |
| Nov 17, 2016 | $21.07 | $22.41 | $21.04 | $22.03 | 258 526 |
| Nov 16, 2016 | $22.06 | $22.97 | $21.59 | $21.95 | 391 303 |
| Nov 15, 2016 | $22.57 | $22.81 | $21.73 | $22.32 | 520 303 |
| Nov 14, 2016 | $22.24 | $23.11 | $21.90 | $22.69 | 663 639 |
| Nov 11, 2016 | $20.68 | $22.25 | $20.10 | $22.14 | 438 113 |
| Nov 10, 2016 | $19.23 | $20.95 | $19.13 | $20.49 | 558 317 |
| Nov 09, 2016 | $18.48 | $19.98 | $18.38 | $19.28 | 608 190 |
| Nov 08, 2016 | $17.50 | $18.15 | $17.29 | $17.73 | 245 893 |
| Nov 07, 2016 | $17.25 | $17.92 | $17.04 | $17.75 | 176 500 |
| Nov 04, 2016 | $16.34 | $17.11 | $16.34 | $16.72 | 234 000 |
| Nov 03, 2016 | $16.44 | $17.08 | $16.11 | $16.31 | 260 000 |
| Nov 02, 2016 | $17.00 | $17.18 | $16.09 | $16.35 | 248 100 |
| Nov 01, 2016 | $16.58 | $17.40 | $16.41 | $16.88 | 194 300 |
| Oct 31, 2016 | $16.49 | $16.77 | $16.10 | $16.56 | 177 500 |
| Oct 28, 2016 | $16.65 | $16.94 | $16.00 | $16.47 | 214 000 |
| Oct 27, 2016 | $17.50 | $17.74 | $16.76 | $16.82 | 215 500 |
| Oct 26, 2016 | $17.14 | $17.60 | $17.04 | $17.37 | 179 300 |
| Oct 25, 2016 | $16.98 | $17.29 | $16.68 | $17.14 | 148 800 |
| Oct 24, 2016 | $17.11 | $17.11 | $16.64 | $16.93 | 170 500 |
