NASDAQ:BLPH
Bellerophon Therapeutics Stock Price (Quote)
$0.0625
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0511 | $0.0700 | Friday, 3rd May 2024 BLPH stock ended at $0.0625. During the day the stock fluctuated 0% from a day low at $0.0625 to a day high of $0.0625. |
| 90 days | $0.0470 | $0.0700 | |
| 52 weeks | $0.0290 | $11.15 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $7.30 | $7.63 | $7.19 | $7.42 | 160 605 |
| Apr 25, 2023 | $8.27 | $8.48 | $7.17 | $7.17 | 384 764 |
| Apr 24, 2023 | $10.03 | $10.20 | $7.86 | $8.60 | 204 413 |
| Apr 21, 2023 | $10.00 | $10.22 | $9.76 | $10.04 | 74 454 |
| Apr 20, 2023 | $9.70 | $10.14 | $9.66 | $10.08 | 109 797 |
| Apr 19, 2023 | $9.79 | $10.00 | $9.55 | $9.92 | 132 145 |
| Apr 18, 2023 | $11.00 | $11.01 | $9.65 | $9.98 | 212 623 |
| Apr 17, 2023 | $10.99 | $11.27 | $10.82 | $11.16 | 87 262 |
| Apr 14, 2023 | $10.76 | $11.48 | $10.66 | $10.99 | 93 571 |
| Apr 13, 2023 | $11.00 | $11.34 | $10.78 | $10.98 | 102 933 |
| Apr 12, 2023 | $12.18 | $12.55 | $11.10 | $11.10 | 192 703 |
| Apr 11, 2023 | $11.10 | $12.58 | $11.10 | $12.39 | 165 006 |
| Apr 10, 2023 | $10.41 | $11.17 | $10.20 | $11.10 | 118 682 |
| Apr 06, 2023 | $11.46 | $11.79 | $9.86 | $10.20 | 350 521 |
| Apr 05, 2023 | $10.70 | $11.49 | $10.35 | $11.40 | 320 407 |
| Apr 04, 2023 | $9.37 | $11.88 | $8.96 | $10.75 | 1 106 025 |
| Apr 03, 2023 | $7.92 | $9.15 | $7.92 | $8.94 | 282 109 |
| Mar 31, 2023 | $7.28 | $7.92 | $7.28 | $7.89 | 74 004 |
