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 |
| Sep 29, 2020 | $9.77 | $9.87 | $9.54 | $9.73 | 11 252 |
| Sep 28, 2020 | $9.77 | $9.92 | $9.39 | $9.77 | 19 198 |
| Sep 25, 2020 | $9.47 | $9.76 | $9.18 | $9.65 | 24 341 |
| Sep 24, 2020 | $9.55 | $9.56 | $9.10 | $9.32 | 35 972 |
| Sep 23, 2020 | $10.05 | $10.05 | $9.55 | $9.64 | 29 472 |
| Sep 22, 2020 | $10.34 | $10.34 | $9.83 | $10.17 | 34 306 |
| Sep 21, 2020 | $10.51 | $10.64 | $10.12 | $10.39 | 34 319 |
| Sep 18, 2020 | $10.88 | $11.01 | $10.53 | $10.57 | 128 015 |
| Sep 17, 2020 | $10.26 | $10.93 | $10.11 | $10.79 | 36 341 |
| Sep 16, 2020 | $10.65 | $10.90 | $10.47 | $10.47 | 45 814 |
| Sep 15, 2020 | $10.75 | $10.97 | $10.54 | $10.62 | 62 126 |
| Sep 14, 2020 | $10.11 | $10.69 | $10.07 | $10.53 | 60 096 |
| Sep 11, 2020 | $10.23 | $10.23 | $9.73 | $9.86 | 30 879 |
| Sep 10, 2020 | $9.76 | $10.25 | $9.66 | $10.12 | 50 733 |
| Sep 09, 2020 | $9.30 | $9.90 | $9.30 | $9.77 | 44 320 |
| Sep 08, 2020 | $9.41 | $9.56 | $9.02 | $9.27 | 82 511 |
| Sep 04, 2020 | $9.90 | $9.98 | $9.33 | $9.46 | 80 675 |
| Sep 03, 2020 | $10.01 | $10.15 | $9.82 | $9.92 | 92 057 |
| Sep 02, 2020 | $10.36 | $10.57 | $9.95 | $10.12 | 69 616 |
| Sep 01, 2020 | $10.77 | $10.99 | $10.35 | $10.37 | 79 301 |
| Aug 31, 2020 | $11.10 | $11.10 | $10.67 | $10.79 | 70 498 |
| Aug 28, 2020 | $11.43 | $11.43 | $10.69 | $11.11 | 116 419 |
| Aug 27, 2020 | $11.82 | $11.82 | $11.11 | $11.29 | 59 314 |
| Aug 26, 2020 | $11.90 | $11.99 | $11.69 | $11.82 | 55 258 |
| Aug 25, 2020 | $11.67 | $11.91 | $11.63 | $11.75 | 50 618 |
