Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Bellerophon Therapeutics Stock Price (Quote) NASDAQ:BLPH
$3.84 ( 0% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $4.49 | Monday, 25th Oct 2021 BLPH stock ended at $3.84. During the day the stock fluctuated 4.07% from a day low at $3.78 to a day high of $3.93. |
| 90 days | $3.66 | $4.72 | |
| 52 weeks | $3.66 | $9.75 |
Historical Bellerophon Therapeutics prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $3.88 | $3.93 | $3.78 | $3.84 | 15 838 |
| 2021-10-22 | $3.80 | $3.92 | $3.79 | $3.84 | 45 381 |
| 2021-10-21 | $4.02 | $4.05 | $3.91 | $3.93 | 47 019 |
| 2021-10-20 | $4.05 | $4.05 | $3.91 | $4.05 | 30 912 |
| 2021-10-19 | $4.08 | $4.08 | $3.92 | $4.02 | 13 814 |
| 2021-10-18 | $3.88 | $4.05 | $3.88 | $4.04 | 25 172 |
| 2021-10-15 | $3.98 | $3.98 | $3.82 | $3.90 | 22 479 |
| 2021-10-14 | $3.79 | $4.49 | $3.78 | $3.89 | 430 354 |
| 2021-10-13 | $3.86 | $3.89 | $3.73 | $3.80 | 5 697 |
| 2021-10-12 | $3.96 | $3.96 | $3.79 | $3.89 | 6 322 |
| 2021-10-11 | $3.87 | $3.97 | $3.78 | $3.86 | 19 419 |
| 2021-10-08 | $3.77 | $3.88 | $3.73 | $3.88 | 7 124 |
| 2021-10-07 | $3.68 | $3.84 | $3.68 | $3.77 | 39 262 |
| 2021-10-06 | $3.75 | $3.86 | $3.71 | $3.83 | 30 655 |
| 2021-10-05 | $3.99 | $3.99 | $3.75 | $3.81 | 17 645 |
| 2021-10-04 | $3.88 | $3.88 | $3.75 | $3.75 | 34 955 |
| 2021-10-01 | $4.06 | $4.06 | $3.77 | $3.85 | 39 768 |
| 2021-09-30 | $3.96 | $4.06 | $3.87 | $4.06 | 23 061 |
| 2021-09-29 | $4.03 | $4.07 | $3.91 | $3.97 | 19 181 |
| 2021-09-28 | $4.14 | $4.17 | $4.03 | $4.05 | 11 682 |
| 2021-09-27 | $4.14 | $4.21 | $4.02 | $4.19 | 51 588 |
| 2021-09-24 | $4.00 | $4.19 | $4.00 | $4.15 | 34 130 |
| 2021-09-23 | $3.97 | $4.09 | $3.87 | $3.99 | 15 106 |
| 2021-09-22 | $3.99 | $3.99 | $3.87 | $3.98 | 19 311 |
| 2021-09-21 | $4.02 | $4.02 | $3.93 | $3.96 | 11 708 |
| 2021-09-20 | $3.99 | $3.99 | $3.81 | $3.97 | 34 154 |
| 2021-09-17 | $3.82 | $4.00 | $3.79 | $4.00 | 20 330 |
| 2021-09-16 | $3.85 | $3.85 | $3.77 | $3.84 | 23 100 |
| 2021-09-15 | $3.90 | $3.94 | $3.71 | $3.84 | 74 981 |
| 2021-09-14 | $4.00 | $4.07 | $3.86 | $3.93 | 52 930 |
| 2021-09-13 | $4.11 | $4.11 | $3.98 | $4.00 | 20 827 |
| 2021-09-10 | $4.13 | $4.17 | $4.07 | $4.12 | 12 307 |
| 2021-09-09 | $4.04 | $4.26 | $4.02 | $4.18 | 28 605 |
| 2021-09-08 | $4.13 | $4.13 | $4.00 | $4.02 | 6 905 |
| 2021-09-07 | $3.94 | $4.17 | $3.94 | $4.08 | 20 506 |
| 2021-09-03 | $4.06 | $4.13 | $3.97 | $3.98 | 55 968 |
| 2021-09-02 | $4.20 | $4.29 | $4.05 | $4.10 | 61 752 |
| 2021-09-01 | $4.12 | $4.35 | $4.12 | $4.20 | 43 565 |
| 2021-08-31 | $4.14 | $4.38 | $4.08 | $4.20 | 53 328 |
| 2021-08-30 | $4.01 | $4.24 | $4.01 | $4.05 | 17 318 |
| 2021-08-27 | $4.19 | $4.33 | $4.14 | $4.14 | 29 303 |
| 2021-08-26 | $4.23 | $4.35 | $4.16 | $4.22 | 41 697 |
| 2021-08-25 | $4.03 | $4.24 | $4.03 | $4.20 | 18 811 |
| 2021-08-24 | $4.09 | $4.16 | $4.00 | $4.03 | 36 629 |
| 2021-08-23 | $3.79 | $4.14 | $3.66 | $4.09 | 40 720 |
| 2021-08-20 | $3.75 | $3.98 | $3.72 | $3.78 | 77 338 |
| 2021-08-19 | $4.00 | $4.00 | $3.88 | $3.91 | 18 482 |
| 2021-08-18 | $3.87 | $4.09 | $3.75 | $4.00 | 72 029 |
| 2021-08-17 | $3.72 | $3.89 | $3.72 | $3.84 | 21 281 |
| 2021-08-16 | $4.05 | $4.05 | $3.67 | $3.75 | 51 392 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
