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 |
2020-10-22 | $9.34 | $9.34 | $9.06 | $9.08 | 12 764 |
2020-10-21 | $9.23 | $9.39 | $9.05 | $9.24 | 15 567 |
2020-10-20 | $9.34 | $9.34 | $9.07 | $9.17 | 14 307 |
2020-10-19 | $9.44 | $9.48 | $9.04 | $9.21 | 69 240 |
2020-10-16 | $9.27 | $9.37 | $9.17 | $9.26 | 15 684 |
2020-10-15 | $9.30 | $9.43 | $9.08 | $9.32 | 25 458 |
2020-10-14 | $9.65 | $9.82 | $9.23 | $9.26 | 45 775 |
2020-10-13 | $9.90 | $10.01 | $9.62 | $9.72 | 12 939 |
2020-10-12 | $10.37 | $10.37 | $9.85 | $9.91 | 22 301 |
2020-10-09 | $10.07 | $10.42 | $10.00 | $10.37 | 32 544 |
2020-10-08 | $10.06 | $10.27 | $9.72 | $10.14 | 22 014 |
2020-10-07 | $10.33 | $10.33 | $10.00 | $10.27 | 24 430 |
2020-10-06 | $10.27 | $10.40 | $10.07 | $10.16 | 20 046 |
2020-10-05 | $10.00 | $10.43 | $10.00 | $10.23 | 16 841 |
2020-10-02 | $9.70 | $10.25 | $9.62 | $9.93 | 19 497 |
2020-10-01 | $10.19 | $10.41 | $9.62 | $9.90 | 43 175 |
2020-09-30 | $9.88 | $10.31 | $9.76 | $10.18 | 22 940 |
2020-09-29 | $9.77 | $9.87 | $9.54 | $9.73 | 11 252 |
2020-09-28 | $9.77 | $9.92 | $9.39 | $9.77 | 19 198 |
2020-09-25 | $9.47 | $9.76 | $9.18 | $9.65 | 24 341 |
2020-09-24 | $9.55 | $9.56 | $9.10 | $9.32 | 35 972 |
2020-09-23 | $10.05 | $10.05 | $9.55 | $9.64 | 29 472 |
2020-09-22 | $10.34 | $10.34 | $9.83 | $10.17 | 34 306 |
2020-09-21 | $10.51 | $10.64 | $10.12 | $10.39 | 34 319 |
2020-09-18 | $10.88 | $11.01 | $10.53 | $10.57 | 128 015 |