NASDAQ:BLPH
Bellerophon Therapeutics Stock Price (Quote)
$0.0541
-0.0045 (-7.68%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0511 | $0.0700 | Wednesday, 24th Apr 2024 BLPH stock ended at $0.0541. This is 7.68% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 17.21% from a day low at $0.0522 to a day high of $0.0612. |
| 90 days | $0.0470 | $0.0700 | |
| 52 weeks | $0.0290 | $11.15 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $6.91 | $6.91 | $6.66 | $6.89 | 19 211 |
| May 31, 2023 | $7.00 | $7.04 | $6.83 | $6.91 | 19 188 |
| May 30, 2023 | $7.41 | $7.51 | $6.88 | $7.06 | 73 754 |
| May 26, 2023 | $7.46 | $7.49 | $6.81 | $7.44 | 62 426 |
| May 25, 2023 | $7.48 | $7.49 | $6.69 | $6.83 | 99 207 |
| May 24, 2023 | $7.57 | $7.86 | $7.28 | $7.48 | 129 017 |
| May 23, 2023 | $7.47 | $7.57 | $6.60 | $7.57 | 191 138 |
| May 22, 2023 | $7.92 | $8.28 | $7.50 | $7.52 | 95 794 |
| May 19, 2023 | $9.36 | $9.46 | $7.56 | $7.92 | 251 627 |
| May 18, 2023 | $10.62 | $10.62 | $9.46 | $9.46 | 124 468 |
| May 17, 2023 | $10.78 | $11.15 | $10.39 | $10.57 | 109 866 |
| May 16, 2023 | $8.99 | $10.88 | $8.90 | $10.39 | 330 422 |
| May 15, 2023 | $8.88 | $9.00 | $8.62 | $8.71 | 82 293 |
| May 12, 2023 | $8.81 | $8.93 | $8.58 | $8.77 | 97 553 |
| May 11, 2023 | $8.98 | $9.00 | $8.52 | $8.84 | 95 305 |
| May 10, 2023 | $8.75 | $8.87 | $8.57 | $8.63 | 80 185 |
| May 09, 2023 | $8.82 | $9.08 | $8.51 | $8.80 | 79 312 |
| May 08, 2023 | $9.17 | $9.17 | $8.47 | $8.49 | 56 965 |
| May 05, 2023 | $9.36 | $9.81 | $8.93 | $9.07 | 77 846 |
| May 04, 2023 | $8.57 | $9.74 | $8.51 | $9.30 | 63 224 |
| May 03, 2023 | $7.74 | $8.85 | $7.74 | $8.64 | 100 753 |
| May 02, 2023 | $7.95 | $7.95 | $7.70 | $7.75 | 32 364 |
| May 01, 2023 | $7.42 | $7.99 | $7.19 | $7.83 | 77 609 |
| Apr 28, 2023 | $7.27 | $7.83 | $7.27 | $7.65 | 62 152 |
| Apr 27, 2023 | $7.07 | $7.63 | $7.07 | $7.57 | 51 184 |
