NASDAQ:BLPH
Bellerophon Therapeutics Stock Price (Quote)
$0.0550
+0.0009 (+1.66%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0511 | $0.0700 | Thursday, 25th Apr 2024 BLPH stock ended at $0.0550. This is 1.66% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.92% from a day low at $0.0545 to a day high of $0.0550. |
| 90 days | $0.0470 | $0.0700 | |
| 52 weeks | $0.0290 | $11.15 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2021 | $3.87 | $4.09 | $3.75 | $4.00 | 72 029 |
| Aug 17, 2021 | $3.72 | $3.89 | $3.72 | $3.84 | 21 281 |
| Aug 16, 2021 | $4.05 | $4.05 | $3.67 | $3.75 | 51 392 |
| Aug 13, 2021 | $4.02 | $4.10 | $3.97 | $4.05 | 45 254 |
| Aug 12, 2021 | $4.16 | $4.16 | $4.00 | $4.03 | 20 285 |
| Aug 11, 2021 | $4.13 | $4.15 | $4.03 | $4.12 | 14 785 |
| Aug 10, 2021 | $4.24 | $4.24 | $4.04 | $4.11 | 18 934 |
| Aug 09, 2021 | $4.09 | $4.23 | $4.09 | $4.19 | 18 074 |
| Aug 06, 2021 | $4.07 | $4.13 | $3.97 | $4.11 | 21 191 |
| Aug 05, 2021 | $3.96 | $4.23 | $3.96 | $4.16 | 26 362 |
| Aug 04, 2021 | $4.16 | $4.20 | $3.97 | $4.00 | 35 429 |
| Aug 03, 2021 | $4.22 | $4.26 | $4.14 | $4.14 | 14 789 |
| Aug 02, 2021 | $4.14 | $4.35 | $4.05 | $4.27 | 45 369 |
| Jul 30, 2021 | $4.40 | $4.40 | $4.12 | $4.16 | 67 801 |
| Jul 29, 2021 | $4.54 | $4.72 | $4.40 | $4.45 | 56 547 |
| Jul 28, 2021 | $4.34 | $4.56 | $4.32 | $4.49 | 69 055 |
| Jul 27, 2021 | $4.10 | $4.37 | $4.05 | $4.32 | 51 631 |
| Jul 26, 2021 | $4.09 | $4.25 | $4.04 | $4.11 | 35 637 |
| Jul 23, 2021 | $4.34 | $4.34 | $3.93 | $4.16 | 112 071 |
| Jul 22, 2021 | $4.60 | $4.65 | $4.30 | $4.39 | 52 482 |
| Jul 21, 2021 | $4.22 | $4.98 | $4.19 | $4.50 | 647 484 |
| Jul 20, 2021 | $4.22 | $4.31 | $4.05 | $4.16 | 50 603 |
| Jul 19, 2021 | $4.13 | $4.27 | $4.01 | $4.18 | 46 529 |
| Jul 16, 2021 | $4.23 | $4.30 | $4.12 | $4.14 | 23 939 |
| Jul 15, 2021 | $4.26 | $4.31 | $4.09 | $4.21 | 57 736 |
