NASDAQ:BLPH
Bellerophon Therapeutics Stock Price (Quote)
$0.0551
+0 (+0%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0511 | $0.0700 | Tuesday, 30th Apr 2024 BLPH stock ended at $0.0551. During the day the stock fluctuated 0% from a day low at $0.0551 to a day high of $0.0551. |
| 90 days | $0.0470 | $0.0700 | |
| 52 weeks | $0.0290 | $11.15 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2021 | $4.55 | $4.60 | $4.44 | $4.49 | 64 514 |
| Apr 27, 2021 | $4.59 | $4.60 | $4.41 | $4.56 | 53 366 |
| Apr 26, 2021 | $4.58 | $4.65 | $4.47 | $4.53 | 95 283 |
| Apr 23, 2021 | $4.64 | $4.72 | $4.50 | $4.55 | 37 715 |
| Apr 22, 2021 | $4.65 | $4.84 | $4.49 | $4.57 | 115 063 |
| Apr 21, 2021 | $4.61 | $4.98 | $4.45 | $4.56 | 211 222 |
| Apr 20, 2021 | $4.31 | $4.70 | $4.22 | $4.67 | 107 594 |
| Apr 19, 2021 | $4.45 | $4.49 | $4.28 | $4.37 | 82 769 |
| Apr 16, 2021 | $4.50 | $4.51 | $4.36 | $4.46 | 58 281 |
| Apr 15, 2021 | $4.49 | $4.50 | $4.26 | $4.47 | 76 043 |
| Apr 14, 2021 | $4.55 | $4.61 | $4.35 | $4.44 | 47 560 |
| Apr 13, 2021 | $4.58 | $4.61 | $4.38 | $4.48 | 48 020 |
| Apr 12, 2021 | $4.81 | $4.85 | $4.36 | $4.42 | 70 069 |
| Apr 09, 2021 | $4.96 | $4.98 | $4.80 | $4.87 | 24 609 |
| Apr 08, 2021 | $5.03 | $5.19 | $4.77 | $4.89 | 81 937 |
| Apr 07, 2021 | $5.06 | $5.35 | $4.92 | $5.03 | 58 627 |
| Apr 06, 2021 | $5.25 | $5.36 | $5.05 | $5.09 | 84 261 |
| Apr 05, 2021 | $5.65 | $5.67 | $5.31 | $5.38 | 28 035 |
| Apr 01, 2021 | $5.33 | $5.68 | $5.33 | $5.65 | 43 688 |
