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 |
| Aug 15, 2023 | $0.405 | $0.415 | $0.399 | $0.400 | 114 419 |
| Aug 14, 2023 | $0.439 | $0.439 | $0.393 | $0.400 | 160 128 |
| Aug 11, 2023 | $0.434 | $0.434 | $0.415 | $0.430 | 48 149 |
| Aug 10, 2023 | $0.416 | $0.440 | $0.416 | $0.430 | 78 697 |
| Aug 09, 2023 | $0.422 | $0.440 | $0.411 | $0.420 | 44 910 |
| Aug 08, 2023 | $0.426 | $0.446 | $0.400 | $0.427 | 104 923 |
| Aug 07, 2023 | $0.449 | $0.449 | $0.402 | $0.430 | 120 424 |
| Aug 04, 2023 | $0.456 | $0.473 | $0.425 | $0.458 | 95 041 |
| Aug 03, 2023 | $0.455 | $0.478 | $0.440 | $0.456 | 124 762 |
| Aug 02, 2023 | $0.440 | $0.457 | $0.440 | $0.450 | 74 899 |
| Aug 01, 2023 | $0.440 | $0.452 | $0.428 | $0.450 | 181 739 |
| Jul 31, 2023 | $0.460 | $0.460 | $0.428 | $0.451 | 188 659 |
| Jul 28, 2023 | $0.410 | $0.460 | $0.392 | $0.456 | 526 818 |
| Jul 27, 2023 | $0.465 | $0.465 | $0.450 | $0.456 | 161 690 |
| Jul 26, 2023 | $0.479 | $0.479 | $0.450 | $0.465 | 322 714 |
| Jul 25, 2023 | $0.520 | $0.520 | $0.418 | $0.479 | 2 874 914 |
| Jul 24, 2023 | $0.704 | $0.715 | $0.700 | $0.708 | 48 032 |
| Jul 21, 2023 | $0.734 | $0.734 | $0.702 | $0.704 | 180 034 |
| Jul 20, 2023 | $0.751 | $0.751 | $0.696 | $0.724 | 107 730 |
| Jul 19, 2023 | $0.758 | $0.758 | $0.720 | $0.730 | 93 762 |
| Jul 18, 2023 | $0.745 | $0.760 | $0.740 | $0.750 | 180 595 |
| Jul 17, 2023 | $0.737 | $0.746 | $0.730 | $0.745 | 83 818 |
| Jul 14, 2023 | $0.750 | $0.750 | $0.730 | $0.749 | 136 245 |
| Jul 13, 2023 | $0.716 | $0.760 | $0.716 | $0.757 | 411 025 |
| Jul 12, 2023 | $0.706 | $0.739 | $0.686 | $0.731 | 512 421 |
