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 |
| Nov 05, 2021 | $3.55 | $3.55 | $3.36 | $3.42 | 54 443 |
| Nov 04, 2021 | $3.58 | $3.65 | $3.54 | $3.62 | 20 757 |
| Nov 03, 2021 | $3.63 | $3.66 | $3.52 | $3.61 | 30 488 |
| Nov 02, 2021 | $3.71 | $3.71 | $3.56 | $3.63 | 11 431 |
| Nov 01, 2021 | $3.51 | $3.70 | $3.51 | $3.67 | 8 410 |
| Oct 29, 2021 | $3.38 | $3.63 | $3.38 | $3.54 | 62 381 |
| Oct 28, 2021 | $3.50 | $3.50 | $3.30 | $3.39 | 134 668 |
| Oct 27, 2021 | $3.73 | $3.94 | $3.52 | $3.55 | 51 267 |
| Oct 26, 2021 | $3.93 | $3.93 | $3.71 | $3.80 | 65 740 |
| Oct 25, 2021 | $3.88 | $3.93 | $3.78 | $3.84 | 15 838 |
| Oct 22, 2021 | $3.80 | $3.92 | $3.79 | $3.84 | 45 381 |
| Oct 21, 2021 | $4.02 | $4.05 | $3.91 | $3.93 | 47 019 |
| Oct 20, 2021 | $4.05 | $4.05 | $3.91 | $4.05 | 30 912 |
| Oct 19, 2021 | $4.08 | $4.08 | $3.92 | $4.02 | 13 814 |
| Oct 18, 2021 | $3.88 | $4.05 | $3.88 | $4.04 | 25 172 |
| Oct 15, 2021 | $3.98 | $3.98 | $3.82 | $3.90 | 22 479 |
| Oct 14, 2021 | $3.79 | $4.49 | $3.78 | $3.89 | 430 354 |
| Oct 13, 2021 | $3.86 | $3.89 | $3.73 | $3.80 | 5 697 |
| Oct 12, 2021 | $3.96 | $3.96 | $3.79 | $3.89 | 6 322 |
| Oct 11, 2021 | $3.87 | $3.97 | $3.78 | $3.86 | 19 419 |
| Oct 08, 2021 | $3.77 | $3.88 | $3.73 | $3.88 | 7 124 |
| Oct 07, 2021 | $3.68 | $3.84 | $3.68 | $3.77 | 39 262 |
| Oct 06, 2021 | $3.75 | $3.86 | $3.71 | $3.83 | 30 655 |
| Oct 05, 2021 | $3.99 | $3.99 | $3.75 | $3.81 | 17 645 |
| Oct 04, 2021 | $3.88 | $3.88 | $3.75 | $3.75 | 34 955 |
