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 |
| Aug 24, 2020 | $11.88 | $11.93 | $11.30 | $11.68 | 84 505 |
| Aug 21, 2020 | $11.82 | $12.23 | $11.29 | $11.85 | 147 660 |
| Aug 20, 2020 | $12.24 | $12.30 | $11.81 | $11.90 | 45 310 |
| Aug 19, 2020 | $12.13 | $12.64 | $12.04 | $12.27 | 169 787 |
| Aug 18, 2020 | $12.02 | $12.40 | $11.96 | $12.16 | 43 366 |
| Aug 17, 2020 | $11.86 | $12.06 | $11.77 | $11.92 | 27 076 |
| Aug 14, 2020 | $12.12 | $12.20 | $11.84 | $11.85 | 44 489 |
| Aug 13, 2020 | $12.09 | $12.28 | $12.03 | $12.25 | 23 546 |
| Aug 12, 2020 | $12.09 | $12.17 | $11.90 | $12.13 | 52 896 |
| Aug 11, 2020 | $12.70 | $12.74 | $11.99 | $12.06 | 87 786 |
| Aug 10, 2020 | $12.13 | $12.35 | $11.97 | $12.31 | 41 008 |
| Aug 07, 2020 | $12.01 | $12.22 | $11.76 | $12.15 | 96 866 |
| Aug 06, 2020 | $12.68 | $12.72 | $11.87 | $12.08 | 89 621 |
| Aug 05, 2020 | $12.70 | $12.81 | $12.50 | $12.56 | 100 785 |
| Aug 04, 2020 | $12.63 | $12.79 | $12.34 | $12.46 | 66 862 |
| Aug 03, 2020 | $12.84 | $12.86 | $12.26 | $12.65 | 90 361 |
| Jul 31, 2020 | $13.15 | $13.22 | $12.64 | $12.84 | 71 263 |
| Jul 30, 2020 | $12.78 | $13.19 | $12.67 | $13.15 | 55 492 |
| Jul 29, 2020 | $13.16 | $13.47 | $12.77 | $13.04 | 138 371 |
| Jul 28, 2020 | $13.75 | $13.79 | $13.16 | $13.17 | 109 286 |
| Jul 27, 2020 | $12.99 | $13.87 | $12.87 | $13.71 | 112 742 |
| Jul 24, 2020 | $13.08 | $13.23 | $12.87 | $12.96 | 66 687 |
| Jul 23, 2020 | $13.32 | $13.39 | $12.88 | $13.20 | 57 344 |
| Jul 22, 2020 | $13.46 | $13.55 | $13.17 | $13.34 | 44 900 |
| Jul 21, 2020 | $13.52 | $13.71 | $13.13 | $13.52 | 82 700 |
