NASDAQ:BLPH
Bellerophon Therapeutics Stock Price (Quote)
$0.0551
-0.0003 (-0.542%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0511 | $0.0700 | Monday, 29th Apr 2024 BLPH stock ended at $0.0551. This is 0.542% less than the trading day before Friday, 26th 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 |
| Jan 15, 2021 | $7.37 | $7.65 | $7.09 | $7.56 | 82 187 |
| Jan 14, 2021 | $7.04 | $7.49 | $6.93 | $7.36 | 108 232 |
| Jan 13, 2021 | $7.36 | $7.39 | $6.96 | $7.06 | 39 834 |
| Jan 12, 2021 | $6.99 | $7.40 | $6.91 | $7.33 | 68 724 |
| Jan 11, 2021 | $7.25 | $7.32 | $6.82 | $6.95 | 69 988 |
| Jan 08, 2021 | $7.00 | $7.26 | $6.96 | $7.21 | 47 791 |
| Jan 07, 2021 | $7.16 | $7.45 | $6.89 | $7.04 | 38 484 |
| Jan 06, 2021 | $6.93 | $7.39 | $6.93 | $7.17 | 45 425 |
| Jan 05, 2021 | $7.08 | $7.29 | $6.86 | $6.93 | 42 996 |
| Jan 04, 2021 | $6.81 | $7.00 | $6.67 | $6.94 | 32 628 |
| Dec 31, 2020 | $7.03 | $7.03 | $6.60 | $6.67 | 101 126 |
| Dec 30, 2020 | $6.91 | $7.09 | $6.71 | $7.09 | 49 322 |
| Dec 29, 2020 | $7.00 | $7.06 | $6.67 | $6.91 | 68 726 |
| Dec 28, 2020 | $7.33 | $7.54 | $7.00 | $7.02 | 66 046 |
| Dec 24, 2020 | $7.68 | $7.72 | $7.33 | $7.33 | 30 588 |
| Dec 23, 2020 | $7.85 | $8.19 | $7.64 | $7.84 | 81 638 |
| Dec 22, 2020 | $7.54 | $8.15 | $7.45 | $7.85 | 166 463 |
| Dec 21, 2020 | $7.28 | $7.62 | $7.01 | $7.56 | 71 632 |
| Dec 18, 2020 | $7.25 | $7.70 | $7.12 | $7.33 | 148 156 |
| Dec 17, 2020 | $7.24 | $7.30 | $6.90 | $7.24 | 64 332 |
| Dec 16, 2020 | $7.25 | $7.30 | $6.72 | $7.15 | 77 762 |
| Dec 15, 2020 | $7.00 | $7.35 | $6.50 | $7.18 | 141 134 |
| Dec 14, 2020 | $6.39 | $6.92 | $6.11 | $6.90 | 153 698 |
| Dec 11, 2020 | $6.23 | $6.41 | $6.17 | $6.27 | 39 031 |
| Dec 10, 2020 | $6.10 | $6.49 | $6.03 | $6.28 | 38 604 |
