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 |
| Sep 22, 2021 | $3.99 | $3.99 | $3.87 | $3.98 | 19 311 |
| Sep 21, 2021 | $4.02 | $4.02 | $3.93 | $3.96 | 11 708 |
| Sep 20, 2021 | $3.99 | $3.99 | $3.81 | $3.97 | 34 154 |
| Sep 17, 2021 | $3.82 | $4.00 | $3.79 | $4.00 | 20 330 |
| Sep 16, 2021 | $3.85 | $3.85 | $3.77 | $3.84 | 23 100 |
| Sep 15, 2021 | $3.90 | $3.94 | $3.71 | $3.84 | 74 981 |
| Sep 14, 2021 | $4.00 | $4.07 | $3.86 | $3.93 | 52 930 |
| Sep 13, 2021 | $4.11 | $4.11 | $3.98 | $4.00 | 20 827 |
| Sep 10, 2021 | $4.13 | $4.17 | $4.07 | $4.12 | 12 307 |
| Sep 09, 2021 | $4.04 | $4.26 | $4.02 | $4.18 | 28 605 |
| Sep 08, 2021 | $4.13 | $4.13 | $4.00 | $4.02 | 6 905 |
| Sep 07, 2021 | $3.94 | $4.17 | $3.94 | $4.08 | 20 506 |
| Sep 03, 2021 | $4.06 | $4.13 | $3.97 | $3.98 | 55 968 |
| Sep 02, 2021 | $4.20 | $4.29 | $4.05 | $4.10 | 61 752 |
| Sep 01, 2021 | $4.12 | $4.35 | $4.12 | $4.20 | 43 565 |
| Aug 31, 2021 | $4.14 | $4.38 | $4.08 | $4.20 | 53 328 |
| Aug 30, 2021 | $4.01 | $4.24 | $4.01 | $4.05 | 17 318 |
| Aug 27, 2021 | $4.19 | $4.33 | $4.14 | $4.14 | 29 303 |
| Aug 26, 2021 | $4.23 | $4.35 | $4.16 | $4.22 | 41 697 |
| Aug 25, 2021 | $4.03 | $4.24 | $4.03 | $4.20 | 18 811 |
| Aug 24, 2021 | $4.09 | $4.16 | $4.00 | $4.03 | 36 629 |
| Aug 23, 2021 | $3.79 | $4.14 | $3.66 | $4.09 | 40 720 |
| Aug 20, 2021 | $3.75 | $3.98 | $3.72 | $3.78 | 77 338 |
| Aug 19, 2021 | $4.00 | $4.00 | $3.88 | $3.91 | 18 482 |
| Aug 18, 2021 | $3.87 | $4.09 | $3.75 | $4.00 | 72 029 |
