NASDAQ:BLPH
Bellerophon Therapeutics Stock Price (Quote)
$0.0550
+0.0009 (+1.66%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0511 | $0.0700 | Thursday, 25th Apr 2024 BLPH stock ended at $0.0550. This is 1.66% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.92% from a day low at $0.0545 to a day high of $0.0550. |
| 90 days | $0.0470 | $0.0700 | |
| 52 weeks | $0.0290 | $11.15 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $0.0545 | $0.0550 | $0.0545 | $0.0550 | 10 136 |
| Apr 24, 2024 | $0.0522 | $0.0612 | $0.0522 | $0.0541 | 47 039 |
| Apr 23, 2024 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | 5 012 |
| Apr 22, 2024 | $0.0516 | $0.0553 | $0.0511 | $0.0511 | 2 320 |
| Apr 19, 2024 | $0.0542 | $0.0600 | $0.0542 | $0.0544 | 53 937 |
| Apr 18, 2024 | $0.0572 | $0.0572 | $0.0571 | $0.0571 | 1 752 |
| Apr 17, 2024 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | 1 159 |
| Apr 16, 2024 | $0.0550 | $0.0571 | $0.0541 | $0.0545 | 4 525 |
| Apr 15, 2024 | $0.0535 | $0.0571 | $0.0535 | $0.0571 | 10 319 |
| Apr 12, 2024 | $0.0562 | $0.0568 | $0.0536 | $0.0550 | 3 304 |
| Apr 11, 2024 | $0.0561 | $0.0600 | $0.0523 | $0.0531 | 21 466 |
| Apr 10, 2024 | $0.0600 | $0.0600 | $0.0550 | $0.0600 | 12 555 |
| Apr 09, 2024 | $0.0618 | $0.0618 | $0.0600 | $0.0600 | 5 170 |
| Apr 08, 2024 | $0.0541 | $0.0605 | $0.0521 | $0.0527 | 1 508 |
| Apr 05, 2024 | $0.0543 | $0.0700 | $0.0543 | $0.0550 | 205 112 |
| Apr 04, 2024 | $0.0541 | $0.0542 | $0.0541 | $0.0542 | 53 912 |
| Apr 03, 2024 | $0.0540 | $0.0566 | $0.0540 | $0.0542 | 2 530 |
| Apr 02, 2024 | $0.0590 | $0.0590 | $0.0530 | $0.0531 | 45 872 |
| Apr 01, 2024 | $0.0551 | $0.0590 | $0.0512 | $0.0556 | 10 528 |
| Mar 28, 2024 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | 0 |
| Mar 27, 2024 | $0.0541 | $0.0568 | $0.0541 | $0.0568 | 1 066 |
| Mar 26, 2024 | $0.0542 | $0.0577 | $0.0542 | $0.0577 | 4 727 |
| Mar 25, 2024 | $0.0540 | $0.0599 | $0.0540 | $0.0599 | 15 284 |
| Mar 22, 2024 | $0.0512 | $0.0600 | $0.0512 | $0.0550 | 188 899 |
| Mar 21, 2024 | $0.0512 | $0.0556 | $0.0512 | $0.0556 | 25 391 |
