NASDAQ:BLPH
Bellerophon Therapeutics Stock Price (Quote)
$0.0511
-0.0033 (-6.07%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0511 | $0.0700 | Monday, 22nd Apr 2024 BLPH stock ended at $0.0511. This is 6.07% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 8.16% from a day low at $0.0511 to a day high of $0.0553. |
| 90 days | $0.0470 | $0.0700 | |
| 52 weeks | $0.0290 | $11.15 |
| Date | Open | High | Low | Close | Volume |
| Jun 03, 2021 | $4.08 | $4.30 | $4.08 | $4.26 | 45 137 |
| Jun 02, 2021 | $4.12 | $4.18 | $4.03 | $4.08 | 49 972 |
| Jun 01, 2021 | $4.16 | $4.17 | $4.03 | $4.11 | 27 296 |
| May 28, 2021 | $4.27 | $4.38 | $4.12 | $4.14 | 40 936 |
| May 27, 2021 | $4.26 | $4.32 | $4.24 | $4.28 | 26 123 |
| May 26, 2021 | $4.33 | $4.34 | $4.24 | $4.29 | 14 413 |
| May 25, 2021 | $4.33 | $4.40 | $4.22 | $4.28 | 20 553 |
| May 24, 2021 | $4.31 | $4.41 | $4.28 | $4.33 | 20 121 |
| May 21, 2021 | $4.31 | $4.36 | $4.29 | $4.33 | 13 345 |
| May 20, 2021 | $4.32 | $4.32 | $4.15 | $4.25 | 32 838 |
| May 19, 2021 | $4.34 | $4.35 | $4.07 | $4.10 | 19 570 |
| May 18, 2021 | $4.12 | $4.60 | $4.08 | $4.33 | 75 701 |
| May 17, 2021 | $3.96 | $4.11 | $3.96 | $4.09 | 26 327 |
| May 14, 2021 | $3.85 | $3.99 | $3.84 | $3.94 | 32 149 |
| May 13, 2021 | $3.98 | $4.02 | $3.79 | $3.83 | 93 701 |
| May 12, 2021 | $4.02 | $4.08 | $3.94 | $3.98 | 34 513 |
| May 11, 2021 | $4.00 | $4.13 | $4.00 | $4.00 | 32 640 |
| May 10, 2021 | $4.08 | $4.14 | $4.03 | $4.08 | 39 553 |
| May 07, 2021 | $4.02 | $4.23 | $3.96 | $4.03 | 29 497 |
| May 06, 2021 | $4.25 | $4.30 | $4.02 | $4.07 | 47 703 |
| May 05, 2021 | $4.16 | $4.25 | $4.10 | $4.20 | 33 498 |
| May 04, 2021 | $4.39 | $4.39 | $4.10 | $4.17 | 42 634 |
| May 03, 2021 | $4.46 | $4.56 | $4.29 | $4.35 | 26 114 |
| Apr 30, 2021 | $4.34 | $4.58 | $4.33 | $4.39 | 49 082 |
| Apr 29, 2021 | $4.54 | $4.56 | $4.31 | $4.34 | 54 986 |
