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 |
| Feb 23, 2023 | $1.40 | $1.45 | $1.33 | $1.36 | 15 086 |
| Feb 22, 2023 | $1.31 | $1.40 | $1.31 | $1.36 | 31 566 |
| Feb 21, 2023 | $1.62 | $1.62 | $1.42 | $1.45 | 34 722 |
| Feb 17, 2023 | $1.49 | $1.66 | $1.47 | $1.61 | 63 131 |
| Feb 16, 2023 | $1.60 | $1.60 | $1.47 | $1.47 | 30 599 |
| Feb 15, 2023 | $1.47 | $1.56 | $1.47 | $1.51 | 21 182 |
| Feb 14, 2023 | $1.41 | $1.50 | $1.41 | $1.50 | 17 098 |
| Feb 13, 2023 | $1.48 | $1.57 | $1.44 | $1.47 | 29 547 |
| Feb 10, 2023 | $1.50 | $1.55 | $1.50 | $1.52 | 19 905 |
| Feb 09, 2023 | $1.73 | $1.80 | $1.50 | $1.50 | 198 729 |
| Feb 08, 2023 | $1.73 | $1.74 | $1.65 | $1.66 | 18 012 |
| Feb 07, 2023 | $1.85 | $1.85 | $1.73 | $1.73 | 10 363 |
| Feb 06, 2023 | $1.92 | $1.94 | $1.70 | $1.82 | 38 407 |
| Feb 03, 2023 | $1.90 | $1.98 | $1.86 | $1.92 | 18 089 |
| Feb 02, 2023 | $1.75 | $1.96 | $1.74 | $1.89 | 35 085 |
| Feb 01, 2023 | $2.01 | $2.01 | $1.75 | $1.79 | 63 722 |
| Jan 31, 2023 | $1.99 | $2.00 | $1.90 | $1.94 | 35 797 |
| Jan 30, 2023 | $2.14 | $2.14 | $1.86 | $1.91 | 91 371 |
| Jan 27, 2023 | $2.09 | $2.16 | $2.06 | $2.10 | 35 667 |
| Jan 26, 2023 | $2.28 | $2.35 | $2.09 | $2.10 | 95 831 |
| Jan 25, 2023 | $2.42 | $2.46 | $2.32 | $2.35 | 28 778 |
| Jan 24, 2023 | $2.31 | $2.47 | $2.31 | $2.39 | 64 969 |
| Jan 23, 2023 | $2.38 | $2.40 | $2.24 | $2.35 | 55 587 |
| Jan 20, 2023 | $2.26 | $2.38 | $2.12 | $2.38 | 81 902 |
| Jan 19, 2023 | $2.21 | $2.33 | $2.14 | $2.26 | 271 400 |
