GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Bellerophon Therapeutics Stock Price (Quote) NASDAQ:BLPH

$4.09 ( -5.54% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $4.03 $4.95 Friday, 18th Jun 2021 BLPH stock ended at $4.09. This is 5.54% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 8.37% from a day low at $4.06 to a day high of $4.40.
90 days $3.79 $6.33
52 weeks $3.79 $14.09

Historical Bellerophon Therapeutics prices

Date Open High Low Close Volume
2021-06-18 $4.35 $4.40 $4.06 $4.09 61 745
2021-06-17 $4.54 $4.65 $4.30 $4.33 52 381
2021-06-16 $4.60 $4.78 $4.47 $4.52 55 501
2021-06-15 $4.70 $4.75 $4.52 $4.60 39 561
2021-06-14 $4.80 $4.95 $4.64 $4.74 117 710
2021-06-11 $4.62 $4.78 $4.55 $4.71 96 764
2021-06-10 $4.48 $4.75 $4.48 $4.57 82 994
2021-06-09 $4.48 $4.59 $4.42 $4.43 39 921
2021-06-08 $4.47 $4.69 $4.41 $4.45 53 711
2021-06-07 $4.53 $4.57 $4.38 $4.46 35 211
2021-06-04 $4.35 $4.70 $4.32 $4.55 104 127
2021-06-03 $4.08 $4.30 $4.08 $4.26 45 137
2021-06-02 $4.12 $4.18 $4.03 $4.08 49 972
2021-06-01 $4.16 $4.17 $4.03 $4.11 27 296
2021-05-28 $4.27 $4.38 $4.12 $4.14 40 936
2021-05-27 $4.26 $4.32 $4.24 $4.28 26 123
2021-05-26 $4.33 $4.34 $4.24 $4.29 14 413
2021-05-25 $4.33 $4.40 $4.22 $4.28 20 553
2021-05-24 $4.31 $4.41 $4.28 $4.33 20 121
2021-05-21 $4.31 $4.36 $4.29 $4.33 13 345
2021-05-20 $4.32 $4.32 $4.15 $4.25 32 838
2021-05-19 $4.34 $4.35 $4.07 $4.10 19 570
2021-05-18 $4.12 $4.60 $4.08 $4.33 75 701
2021-05-17 $3.96 $4.11 $3.96 $4.09 26 327
2021-05-14 $3.85 $3.99 $3.84 $3.94 32 149
2021-05-13 $3.98 $4.02 $3.79 $3.83 93 701
2021-05-12 $4.02 $4.08 $3.94 $3.98 34 513
2021-05-11 $4.00 $4.13 $4.00 $4.00 32 640
2021-05-10 $4.08 $4.14 $4.03 $4.08 39 553
2021-05-07 $4.02 $4.23 $3.96 $4.03 29 497
2021-05-06 $4.25 $4.30 $4.02 $4.07 47 703
2021-05-05 $4.16 $4.25 $4.10 $4.20 33 498
2021-05-04 $4.39 $4.39 $4.10 $4.17 42 634
2021-05-03 $4.46 $4.56 $4.29 $4.35 26 114
2021-04-30 $4.34 $4.58 $4.33 $4.39 49 082
2021-04-29 $4.54 $4.56 $4.31 $4.34 54 986
2021-04-28 $4.55 $4.60 $4.44 $4.49 64 514
2021-04-27 $4.59 $4.60 $4.41 $4.56 53 366
2021-04-26 $4.58 $4.65 $4.47 $4.53 95 283
2021-04-23 $4.64 $4.72 $4.50 $4.55 37 715
2021-04-22 $4.65 $4.84 $4.49 $4.57 115 063
2021-04-21 $4.61 $4.98 $4.45 $4.56 211 222
2021-04-20 $4.31 $4.70 $4.22 $4.67 107 594
2021-04-19 $4.45 $4.49 $4.28 $4.37 82 769
2021-04-16 $4.50 $4.51 $4.36 $4.46 58 281
2021-04-15 $4.49 $4.50 $4.26 $4.47 76 043
2021-04-14 $4.55 $4.61 $4.35 $4.44 47 560
2021-04-13 $4.58 $4.61 $4.38 $4.48 48 020
2021-04-12 $4.81 $4.85 $4.36 $4.42 70 069
2021-04-09 $4.96 $4.98 $4.80 $4.87 24 609

About Bellerophon Therapeutics

Bellerophon Therapeutics, Inc., a clinical-stage therapeutics company, focuses on the development of products at the intersection of drugs and devices that address unmet medical needs in the treatment of cardiopulmonary diseases. Its product candidates include INOpulse, a pulsatile nitric oxide delivery device, which has completed Phase II clinical trials for the treatment of pulmonary arterial hypertension, as well as in Phase II clinical trials... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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