Stock Quote

Bellerophon Ther Com (NQ: BLPH )

1.020 +0.004 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 1.005 1.030 1.005 1.020 2,386 +0.00(+0.39%)
Dec 01, 2022 0.9900 1.045 0.9900 1.016 12,681 +0.01(+1.36%)
Nov 30, 2022 1.050 1.050 1.000 1.002 11,777 -0.01(-1.23%)
Nov 29, 2022 1.000 1.015 0.9800 1.015 3,129 -0.02(-1.47%)
Nov 28, 2022 1.000 1.086 1.000 1.030 4,288 +0.00(+0.06%)
Nov 25, 2022 1.029 1.029 1.029 1.029 1,124 +0.01(+0.92%)
Nov 23, 2022 1.030 1.070 1.020 1.020 5,811 -0.05(-4.67%)
Nov 22, 2022 1.050 1.070 1.050 1.070 876 -0.05(-4.46%)
Nov 21, 2022 1.120 1.140 1.060 1.120 3,425 +0.03(+2.75%)
Nov 18, 2022 1.150 1.150 1.090 1.090 3,509 -0.11(-9.17%)
Nov 17, 2022 1.100 1.200 1.090 1.200 14,895 +0.07(+6.19%)
Nov 16, 2022 1.140 1.140 1.120 1.130 3,039 +0.02(+1.80%)
Nov 15, 2022 1.200 1.210 1.110 1.110 3,652 -0.01(-0.89%)
Nov 14, 2022 1.127 1.144 1.110 1.120 2,755 +0.02(+1.82%)
Nov 11, 2022 1.130 1.140 1.100 1.100 4,738 -0.07(-5.98%)
Nov 10, 2022 1.160 1.200 1.160 1.170 10,549 +0.07(+6.36%)
Nov 09, 2022 1.180 1.180 1.100 1.100 2,202 -0.05(-4.11%)
Nov 08, 2022 1.162 1.188 1.130 1.147 3,347 -0.00(-0.24%)
Nov 07, 2022 1.140 1.150 1.140 1.150 747 +0.04(+3.60%)
Nov 04, 2022 1.100 1.110 1.100 1.110 2,231 +0.01(+0.91%)
Nov 03, 2022 1.100 1.110 1.100 1.100 2,302 -0.02(-2.22%)
Nov 02, 2022 1.118 1.125 1.100 1.125 11,345 +0.00(+0.45%)
Nov 01, 2022 1.100 1.120 1.100 1.120 1,447 -0.01(-0.88%)
Oct 31, 2022 1.140 1.218 1.066 1.130 5,804 +0.06(+5.61%)
Oct 28, 2022 1.090 1.240 1.040 1.070 2,515 -0.12(-10.08%)
Oct 27, 2022 1.160 1.190 1.160 1.190 591 -0.01(-0.83%)
Oct 26, 2022 1.170 1.200 1.130 1.200 6,213 +0.01(+0.84%)
Oct 25, 2022 1.030 1.190 1.030 1.190 10,717 +0.16(+15.53%)
Oct 24, 2022 1.030 1.049 1.030 1.030 1,531 -0.03(-2.83%)
Oct 21, 2022 1.035 1.140 1.030 1.060 13,234 +0.01(+0.95%)
Oct 20, 2022 1.090 1.090 1.030 1.050 1,598 -0.04(-3.90%)
Oct 19, 2022 1.140 1.140 1.060 1.093 6,176 -0.04(-3.31%)
Oct 18, 2022 1.140 1.140 1.130 1.130 2,356 +0.00(+0.44%)
Oct 17, 2022 1.090 1.130 1.080 1.125 11,587 +0.09(+9.22%)
Oct 14, 2022 1.030 1.070 1.030 1.030 15,066 -0.01(-0.97%)
Oct 13, 2022 1.057 1.080 1.040 1.040 10,612 +0.00(+0.01%)
Oct 12, 2022 0.9900 1.050 0.9900 1.040 8,022 +0.01(+0.97%)
Oct 11, 2022 1.010 1.059 1.010 1.030 3,724 +0.04(+4.01%)
Oct 10, 2022 1.010 1.030 0.9901 0.9903 8,823 -0.04(-3.85%)
Oct 07, 2022 1.127 1.127 1.020 1.030 5,846 -0.07(-6.36%)
Oct 06, 2022 1.140 1.140 1.080 1.100 6,251 -0.03(-2.65%)
Oct 05, 2022 1.057 1.139 1.057 1.130 7,117 +0.00(+0.00%)
Oct 04, 2022 1.180 1.180 1.111 1.130 4,982 -0.01(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.