NASDAQ:BLPH
Bellerophon Therapeutics Stock Price (Quote)
$0.0550
+0.0009 (+1.66%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0511 | $0.0700 | Thursday, 25th Apr 2024 BLPH stock ended at $0.0550. This is 1.66% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.92% from a day low at $0.0545 to a day high of $0.0550. |
| 90 days | $0.0470 | $0.0700 | |
| 52 weeks | $0.0290 | $11.15 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2020 | $7.02 | $7.06 | $6.60 | $6.72 | 42 419 |
| Dec 04, 2020 | $6.79 | $7.08 | $6.59 | $7.02 | 44 532 |
| Dec 03, 2020 | $6.69 | $6.98 | $6.54 | $6.79 | 47 318 |
| Dec 02, 2020 | $6.73 | $6.95 | $6.54 | $6.73 | 82 874 |
| Dec 01, 2020 | $7.24 | $7.34 | $6.65 | $6.76 | 65 651 |
| Nov 30, 2020 | $6.74 | $7.24 | $6.68 | $7.16 | 110 771 |
| Nov 27, 2020 | $6.49 | $6.92 | $6.49 | $6.72 | 65 473 |
| Nov 25, 2020 | $7.14 | $7.14 | $6.35 | $6.50 | 170 551 |
| Nov 24, 2020 | $7.26 | $7.36 | $7.04 | $7.13 | 126 517 |
| Nov 23, 2020 | $6.93 | $7.64 | $6.35 | $7.22 | 475 098 |
| Nov 20, 2020 | $8.77 | $8.95 | $8.71 | $8.78 | 35 156 |
| Nov 19, 2020 | $8.28 | $9.12 | $8.22 | $8.88 | 39 408 |
| Nov 18, 2020 | $8.59 | $8.60 | $8.10 | $8.41 | 68 638 |
| Nov 17, 2020 | $8.71 | $8.79 | $8.34 | $8.54 | 25 347 |
| Nov 16, 2020 | $8.10 | $8.77 | $8.10 | $8.76 | 56 637 |
| Nov 13, 2020 | $8.03 | $8.33 | $7.93 | $8.00 | 72 345 |
| Nov 12, 2020 | $9.04 | $9.19 | $7.60 | $7.87 | 89 414 |
| Nov 11, 2020 | $9.16 | $9.24 | $8.85 | $9.06 | 26 419 |
| Nov 10, 2020 | $8.67 | $9.20 | $8.67 | $9.11 | 40 965 |
| Nov 09, 2020 | $8.99 | $9.27 | $8.57 | $8.72 | 67 808 |
| Nov 06, 2020 | $9.31 | $9.31 | $8.63 | $8.80 | 15 701 |
| Nov 05, 2020 | $9.00 | $9.75 | $9.00 | $9.17 | 88 582 |
| Nov 04, 2020 | $8.58 | $8.95 | $8.10 | $8.76 | 39 953 |
| Nov 03, 2020 | $8.65 | $8.82 | $8.25 | $8.45 | 22 394 |
| Nov 02, 2020 | $8.52 | $8.99 | $8.32 | $8.64 | 45 294 |
