NASDAQ:BLPH
Bellerophon Therapeutics Stock Price (Quote)
$0.0554
+0.0004 (+0.727%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0511 | $0.0700 | Friday, 26th Apr 2024 BLPH stock ended at $0.0554. This is 0.727% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.98% from a day low at $0.0551 to a day high of $0.0601. |
| 90 days | $0.0470 | $0.0700 | |
| 52 weeks | $0.0290 | $11.15 |
| Date | Open | High | Low | Close | Volume |
| Jul 15, 2021 | $4.26 | $4.31 | $4.09 | $4.21 | 57 736 |
| Jul 14, 2021 | $4.72 | $4.73 | $4.27 | $4.30 | 61 556 |
| Jul 13, 2021 | $4.76 | $4.76 | $4.52 | $4.66 | 90 804 |
| Jul 12, 2021 | $4.85 | $4.88 | $4.70 | $4.71 | 29 258 |
| Jul 09, 2021 | $4.64 | $4.93 | $4.60 | $4.86 | 96 027 |
| Jul 08, 2021 | $4.38 | $4.70 | $4.29 | $4.58 | 60 502 |
| Jul 07, 2021 | $4.51 | $4.52 | $4.30 | $4.37 | 68 229 |
| Jul 06, 2021 | $4.57 | $4.59 | $4.42 | $4.52 | 61 359 |
| Jul 02, 2021 | $4.74 | $4.79 | $4.52 | $4.62 | 82 226 |
| Jul 01, 2021 | $4.93 | $4.94 | $4.75 | $4.81 | 63 865 |
| Jun 30, 2021 | $5.02 | $5.04 | $4.74 | $4.84 | 172 141 |
| Jun 29, 2021 | $5.39 | $5.70 | $4.99 | $5.01 | 208 128 |
| Jun 28, 2021 | $5.49 | $5.75 | $5.35 | $5.48 | 447 098 |
| Jun 25, 2021 | $5.11 | $5.40 | $5.07 | $5.38 | 666 217 |
| Jun 24, 2021 | $5.02 | $5.26 | $4.69 | $5.25 | 709 233 |
| Jun 23, 2021 | $4.25 | $5.95 | $4.22 | $5.32 | 5 507 172 |
| Jun 22, 2021 | $4.05 | $4.12 | $3.94 | $4.08 | 56 173 |
| Jun 21, 2021 | $4.08 | $4.14 | $3.95 | $4.02 | 63 198 |
| Jun 18, 2021 | $4.35 | $4.40 | $4.06 | $4.09 | 61 745 |
| Jun 17, 2021 | $4.54 | $4.65 | $4.30 | $4.33 | 52 381 |
| Jun 16, 2021 | $4.60 | $4.78 | $4.47 | $4.52 | 55 501 |
| Jun 15, 2021 | $4.70 | $4.75 | $4.52 | $4.60 | 39 561 |
| Jun 14, 2021 | $4.80 | $4.95 | $4.64 | $4.74 | 117 710 |
| Jun 11, 2021 | $4.62 | $4.78 | $4.55 | $4.71 | 96 764 |
| Jun 10, 2021 | $4.48 | $4.75 | $4.48 | $4.57 | 82 994 |
