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 |
| Jul 20, 2020 | $13.31 | $13.55 | $12.96 | $13.46 | 133 000 |
| Jul 17, 2020 | $13.75 | $14.00 | $13.34 | $13.44 | 95 500 |
| Jul 16, 2020 | $13.76 | $14.00 | $13.48 | $13.79 | 168 200 |
| Jul 15, 2020 | $13.49 | $14.09 | $13.21 | $13.68 | 347 500 |
| Jul 14, 2020 | $13.06 | $13.61 | $12.95 | $13.57 | 154 300 |
| Jul 13, 2020 | $13.45 | $14.04 | $12.93 | $13.06 | 288 800 |
| Jul 10, 2020 | $13.02 | $13.26 | $12.86 | $12.97 | 105 900 |
| Jul 09, 2020 | $13.15 | $13.23 | $12.67 | $13.02 | 196 000 |
| Jul 08, 2020 | $13.40 | $13.57 | $12.85 | $12.98 | 148 600 |
| Jul 07, 2020 | $13.28 | $13.91 | $13.02 | $13.38 | 146 700 |
| Jul 06, 2020 | $13.00 | $13.60 | $12.94 | $13.45 | 255 400 |
| Jul 02, 2020 | $12.43 | $13.16 | $11.86 | $12.96 | 188 982 |
| Jul 01, 2020 | $12.51 | $12.86 | $12.14 | $12.18 | 134 528 |
| Jun 30, 2020 | $12.86 | $13.01 | $12.48 | $12.55 | 106 104 |
| Jun 29, 2020 | $12.48 | $13.11 | $12.20 | $12.96 | 224 120 |
| Jun 26, 2020 | $12.54 | $13.23 | $12.41 | $12.80 | 700 567 |
| Jun 25, 2020 | $12.49 | $12.76 | $12.23 | $12.58 | 245 087 |
| Jun 24, 2020 | $12.99 | $13.07 | $12.44 | $12.56 | 250 576 |
| Jun 23, 2020 | $13.03 | $13.24 | $12.77 | $13.20 | 168 174 |
| Jun 22, 2020 | $13.18 | $13.38 | $12.92 | $13.00 | 135 635 |
| Jun 19, 2020 | $13.50 | $13.74 | $13.12 | $13.28 | 305 716 |
| Jun 18, 2020 | $13.18 | $13.51 | $13.02 | $13.49 | 160 553 |
| Jun 17, 2020 | $13.70 | $13.89 | $13.18 | $13.37 | 180 499 |
| Jun 16, 2020 | $12.98 | $13.93 | $12.78 | $13.84 | 327 647 |
| Jun 15, 2020 | $12.20 | $13.45 | $12.20 | $12.92 | 188 497 |
