NASDAQ:BLPH
Bellerophon Therapeutics Stock Price (Quote)
$0.0545
+0 (+0%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0481 | $0.0700 | Wednesday, 17th Apr 2024 BLPH stock ended at $0.0545. During the day the stock fluctuated 0% from a day low at $0.0545 to a day high of $0.0545. |
| 90 days | $0.0470 | $0.0700 | |
| 52 weeks | $0.0290 | $11.15 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-18 | $6.70 | $6.70 | $6.40 | $6.45 | 38 199 |
| 2021-03-17 | $6.87 | $6.90 | $6.75 | $6.82 | 17 056 |
| 2021-03-16 | $6.94 | $7.10 | $6.76 | $6.82 | 44 749 |
| 2021-03-15 | $6.85 | $7.22 | $6.85 | $6.93 | 35 063 |
| 2021-03-12 | $7.38 | $7.38 | $6.76 | $6.85 | 109 434 |
| 2021-03-11 | $6.60 | $6.75 | $6.14 | $6.70 | 96 829 |
| 2021-03-10 | $6.54 | $6.65 | $6.47 | $6.60 | 31 750 |
| 2021-03-09 | $6.19 | $6.70 | $6.19 | $6.53 | 51 055 |
| 2021-03-08 | $6.34 | $6.39 | $6.10 | $6.15 | 40 643 |
| 2021-03-05 | $6.41 | $6.41 | $5.85 | $6.34 | 80 855 |
| 2021-03-04 | $6.62 | $6.63 | $6.18 | $6.41 | 60 877 |
| 2021-03-03 | $6.51 | $6.82 | $6.48 | $6.58 | 31 178 |
| 2021-03-02 | $6.65 | $6.65 | $6.45 | $6.57 | 21 578 |
| 2021-03-01 | $6.56 | $6.65 | $6.48 | $6.55 | 49 272 |
| 2021-02-26 | $6.51 | $6.86 | $6.21 | $6.35 | 119 291 |
| 2021-02-25 | $6.88 | $6.88 | $6.51 | $6.63 | 87 147 |
| 2021-02-24 | $7.11 | $7.34 | $6.75 | $6.78 | 102 731 |
| 2021-02-23 | $7.33 | $7.43 | $7.04 | $7.07 | 99 443 |
| 2021-02-22 | $7.36 | $9.19 | $7.20 | $7.49 | 572 344 |
| 2021-02-19 | $7.82 | $7.82 | $7.38 | $7.40 | 66 284 |
| 2021-02-18 | $8.09 | $8.12 | $7.48 | $7.89 | 64 017 |
| 2021-02-17 | $8.08 | $8.18 | $7.80 | $8.13 | 43 629 |
| 2021-02-16 | $7.86 | $8.17 | $7.66 | $8.06 | 63 732 |
| 2021-02-12 | $7.95 | $8.00 | $7.50 | $7.80 | 48 617 |
| 2021-02-11 | $8.30 | $8.40 | $7.89 | $7.95 | 48 189 |
