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 |
| Mar 08, 2016 | $2.42 | $2.74 | $2.36 | $2.47 | 25 300 |
| Mar 07, 2016 | $2.66 | $2.69 | $2.38 | $2.41 | 16 700 |
| Mar 04, 2016 | $2.43 | $2.69 | $2.38 | $2.60 | 8 600 |
| Mar 03, 2016 | $2.29 | $2.66 | $2.20 | $2.26 | 40 400 |
| Mar 02, 2016 | $2.25 | $2.38 | $2.22 | $2.24 | 6 700 |
| Mar 01, 2016 | $2.29 | $2.34 | $2.23 | $2.34 | 5 000 |
| Feb 29, 2016 | $2.12 | $2.39 | $2.07 | $2.30 | 32 100 |
| Feb 26, 2016 | $2.11 | $2.23 | $2.01 | $2.16 | 11 300 |
| Feb 25, 2016 | $2.16 | $2.21 | $2.05 | $2.07 | 16 000 |
| Feb 24, 2016 | $2.21 | $2.38 | $2.15 | $2.17 | 14 100 |
| Feb 23, 2016 | $2.45 | $2.45 | $2.16 | $2.21 | 12 500 |
| Feb 22, 2016 | $2.15 | $2.30 | $2.08 | $2.27 | 10 000 |
| Feb 19, 2016 | $2.30 | $2.40 | $2.05 | $2.15 | 30 400 |
| Feb 18, 2016 | $2.28 | $2.45 | $2.02 | $2.29 | 210 200 |
| Feb 17, 2016 | $2.16 | $2.37 | $2.16 | $2.21 | 22 000 |
| Feb 16, 2016 | $2.04 | $2.25 | $2.04 | $2.17 | 32 600 |
| Feb 12, 2016 | $2.28 | $2.30 | $1.93 | $2.03 | 65 600 |
| Feb 11, 2016 | $2.35 | $2.50 | $2.09 | $2.21 | 52 500 |
| Feb 10, 2016 | $2.66 | $2.80 | $2.31 | $2.36 | 178 400 |
| Feb 09, 2016 | $2.46 | $3.75 | $2.13 | $2.84 | 1 310 700 |
| Feb 08, 2016 | $2.05 | $2.32 | $1.98 | $1.98 | 41 100 |
| Feb 05, 2016 | $2.16 | $2.17 | $1.90 | $2.03 | 33 100 |
| Feb 04, 2016 | $2.29 | $2.32 | $2.15 | $2.15 | 18 600 |
| Feb 03, 2016 | $2.36 | $2.36 | $2.20 | $2.21 | 3 600 |
| Feb 02, 2016 | $2.44 | $2.44 | $2.30 | $2.30 | 2 300 |
