$1.92 (1.59%)

Volume: 18.089k

Closed: Feb 03, 2023

Hollow Logo Score: 1.530
Bellerophon Therapeutics Stock
$1.92 (1.59%)

Volume: 18.089k

Closed: Feb 03, 2023

Score Hollow Logo 1.530
NASDAQ:BLPH

Bellerophon Therapeutics Stock Price (Quote)

$1.92 ( 1.59% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $0.80 $3.50 Friday, 3rd Feb 2023 BLPH stock ended at $1.92. This is 1.59% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 6.45% from a day low at $1.86 to a day high of $1.98.
90 days $0.674 $3.50
52 weeks $0.670 $3.50

Historical Bellerophon Therapeutics prices

Date Open High Low Close Volume
2023-02-03 $1.90 $1.98 $1.86 $1.92 18 089
2023-02-02 $1.75 $1.96 $1.74 $1.89 35 085
2023-02-01 $2.01 $2.01 $1.75 $1.79 63 722
2023-01-31 $1.99 $2.00 $1.90 $1.94 35 797
2023-01-30 $2.14 $2.14 $1.86 $1.91 91 371
2023-01-27 $2.09 $2.16 $2.06 $2.10 35 667
2023-01-26 $2.28 $2.35 $2.09 $2.10 95 831
2023-01-25 $2.42 $2.46 $2.32 $2.35 28 778
2023-01-24 $2.31 $2.47 $2.31 $2.39 64 969
2023-01-23 $2.38 $2.40 $2.24 $2.35 55 587
2023-01-20 $2.26 $2.38 $2.12 $2.38 81 902
2023-01-19 $2.21 $2.33 $2.14 $2.26 271 400
2023-01-18 $2.64 $2.64 $2.36 $2.45 771 229
2023-01-17 $2.47 $2.58 $2.38 $2.58 125 828
2023-01-13 $2.41 $2.49 $2.30 $2.42 91 400
2023-01-12 $2.55 $2.55 $2.21 $2.33 133 177
2023-01-11 $2.22 $2.63 $2.22 $2.50 289 400
2023-01-10 $2.27 $2.43 $2.21 $2.32 216 500
2023-01-09 $2.23 $2.49 $1.98 $2.41 692 700
2023-01-06 $1.96 $2.64 $1.90 $2.43 3 152 400
2023-01-05 $3.43 $3.50 $2.05 $2.29 56 512 907
2023-01-04 $0.98 $0.98 $0.80 $0.91 32 003
2023-01-03 $0.87 $0.96 $0.81 $0.90 7 575
2022-12-30 $0.80 $0.94 $0.785 $0.90 38 019
2022-12-29 $0.81 $0.89 $0.81 $0.83 20 455
2022-12-28 $0.793 $0.97 $0.793 $0.84 49 235
2022-12-27 $0.84 $0.84 $0.700 $0.785 42 834
2022-12-23 $0.87 $0.88 $0.750 $0.750 94 656
2022-12-22 $0.93 $1.18 $0.85 $0.88 165 012
2022-12-21 $0.780 $1.00 $0.730 $0.89 96 912
2022-12-20 $0.690 $0.84 $0.674 $0.674 136 048
2022-12-19 $0.776 $0.89 $0.776 $0.81 51 631
2022-12-16 $0.790 $0.90 $0.750 $0.771 60 936
2022-12-15 $0.81 $0.90 $0.795 $0.795 37 480
2022-12-14 $0.93 $0.95 $0.82 $0.82 42 759
2022-12-13 $0.94 $0.96 $0.93 $0.93 14 960
2022-12-12 $1.12 $1.12 $0.95 $0.95 15 569
2022-12-09 $0.93 $0.97 $0.92 $0.97 14 217
2022-12-08 $0.97 $0.98 $0.90 $0.93 10 373
2022-12-07 $1.05 $1.05 $0.97 $0.97 10 572
2022-12-06 $1.03 $1.03 $0.98 $0.98 2 711
2022-12-05 $1.04 $1.04 $0.98 $0.98 5 239
2022-12-02 $1.01 $1.03 $1.01 $1.02 2 386
2022-12-01 $0.99 $1.05 $0.99 $1.02 12 681
2022-11-30 $1.05 $1.05 $1.00 $1.00 11 777
2022-11-29 $1.00 $1.02 $0.98 $1.01 3 129
2022-11-28 $1.00 $1.09 $1.00 $1.03 4 288
2022-11-25 $1.03 $1.03 $1.03 $1.03 1 124
2022-11-23 $1.03 $1.07 $1.02 $1.02 5 811
2022-11-22 $1.05 $1.07 $1.05 $1.07 880

Hot Stocks To Watch:

About Bellerophon Therapeutics

Bellerophon Therapeutics Bellerophon Therapeutics, Inc., a clinical-stage therapeutics company, focuses on the development of products for the treatment of cardiopulmonary diseases in the United States. Its product includes INOpulse, a proprietary pulsatile nitric oxide delivery platform for the treatment of pulmonary hypertension. The company engages in the development of INOpulse that is in Phase 3 clinical trial for the treatment of pulmonary hypertension associated w... BLPH Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT