Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bellerophon Ther Com
(NQ:
BLPH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 13, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
4.270
4.380
4.120
4.140
40,980
-0.14(-3.27%)
May 27, 2021
4.260
4.320
4.240
4.280
26,191
-0.01(-0.23%)
May 26, 2021
4.330
4.340
4.240
4.290
14,517
+0.01(+0.23%)
May 25, 2021
4.330
4.400
4.220
4.280
20,857
-0.05(-1.15%)
May 24, 2021
4.310
4.410
4.280
4.330
20,123
+0.00(+0.00%)
May 21, 2021
4.310
4.360
4.290
4.330
13,345
+0.08(+1.88%)
May 20, 2021
4.320
4.320
4.150
4.250
32,963
+0.15(+3.66%)
May 19, 2021
4.340
4.350
4.070
4.100
19,570
-0.23(-5.31%)
May 18, 2021
4.120
4.600
4.080
4.330
75,960
+0.24(+5.87%)
May 17, 2021
3.960
4.110
3.960
4.090
26,437
+0.15(+3.81%)
May 14, 2021
3.850
3.990
3.840
3.940
32,149
+0.11(+2.87%)
May 13, 2021
3.970
4.020
3.790
3.830
93,801
-0.15(-3.77%)
May 12, 2021
4.020
4.080
3.940
3.980
34,516
-0.02(-0.50%)
May 11, 2021
4.070
4.130
4.000
4.000
32,645
-0.08(-1.96%)
May 10, 2021
4.080
4.140
4.030
4.080
39,829
+0.05(+1.24%)
May 07, 2021
4.020
4.234
3.960
4.030
29,814
-0.04(-0.98%)
May 06, 2021
4.250
4.300
4.020
4.070
47,978
-0.13(-3.10%)
May 05, 2021
4.160
4.250
4.130
4.200
33,618
+0.03(+0.72%)
May 04, 2021
4.390
4.390
4.100
4.170
43,085
-0.18(-4.14%)
May 03, 2021
4.460
4.560
4.290
4.350
26,163
-0.04(-0.91%)
Apr 30, 2021
4.340
4.580
4.330
4.390
49,000
+0.05(+1.15%)
Apr 29, 2021
4.540
4.560
4.310
4.340
54,986
-0.15(-3.34%)
Apr 28, 2021
4.550
4.600
4.440
4.490
64,514
-0.07(-1.54%)
Apr 27, 2021
4.590
4.600
4.410
4.560
53,316
+0.03(+0.66%)
Apr 26, 2021
4.580
4.650
4.470
4.530
95,283
-0.02(-0.44%)
Apr 23, 2021
4.640
4.720
4.500
4.550
38,000
-0.02(-0.44%)
Apr 22, 2021
4.650
4.840
4.490
4.570
115,077
+0.01(+0.22%)
Apr 21, 2021
4.610
4.980
4.450
4.560
214,157
-0.11(-2.36%)
Apr 20, 2021
4.310
4.700
4.220
4.670
107,594
+0.30(+6.86%)
Apr 19, 2021
4.450
4.490
4.280
4.370
82,769
-0.09(-2.02%)
Apr 16, 2021
4.500
4.510
4.360
4.460
58,500
-0.01(-0.22%)
Apr 15, 2021
4.490
4.500
4.260
4.470
76,042
+0.03(+0.68%)
Apr 14, 2021
4.550
4.610
4.350
4.440
47,560
-0.04(-0.89%)
Apr 13, 2021
4.580
4.610
4.380
4.480
48,020
+0.06(+1.36%)
Apr 12, 2021
4.810
4.850
4.360
4.420
70,153
-0.45(-9.24%)
Apr 09, 2021
4.960
4.980
4.800
4.870
25,300
-0.02(-0.41%)
Apr 08, 2021
5.030
5.190
4.770
4.890
81,938
-0.14(-2.78%)
Apr 07, 2021
5.060
5.350
4.920
5.030
58,789
-0.06(-1.18%)
Apr 06, 2021
5.250
5.360
5.050
5.090
84,263
-0.29(-5.39%)
Apr 05, 2021
5.650
5.670
5.310
5.380
30,088
-0.27(-4.78%)
Apr 01, 2021
5.330
5.680
5.330
5.650
44,300
+0.46(+8.86%)
Mar 31, 2021
5.160
5.320
5.160
5.190
44,997
+0.01(+0.19%)
Mar 30, 2021
5.090
5.450
5.050
5.180
35,570
+0.11(+2.17%)
Mar 29, 2021
5.550
5.550
5.010
5.070
76,554
-0.49(-8.81%)
Mar 26, 2021
5.890
5.895
5.500
5.560
48,300
-0.22(-3.81%)
Mar 25, 2021
5.720
5.950
5.448
5.780
136,561
-0.52(-8.25%)
Mar 24, 2021
5.400
6.330
5.350
6.300
307,511
+0.94(+17.54%)
Mar 23, 2021
5.640
5.800
5.320
5.360
97,664
-0.40(-6.94%)
Mar 22, 2021
5.850
5.990
5.600
5.760
95,278
-0.09(-1.54%)
Mar 19, 2021
6.290
6.297
5.500
5.850
395,400
-0.60(-9.30%)
Mar 18, 2021
6.700
6.700
6.400
6.450
40,706
-0.37(-5.43%)
Mar 17, 2021
6.870
6.900
6.750
6.820
17,070
+0.00(+0.00%)
Mar 16, 2021
6.940
7.100
6.760
6.820
44,968
-0.11(-1.59%)
Mar 15, 2021
6.850
7.220
6.850
6.930
35,063
+0.08(+1.17%)
Mar 12, 2021
7.380
7.380
6.760
6.850
109,700
+0.15(+2.24%)
Mar 11, 2021
6.600
6.750
6.140
6.700
97,087
+0.10(+1.52%)
Mar 10, 2021
6.490
6.650
6.470
6.600
31,845
+0.07(+1.07%)
Mar 09, 2021
6.190
6.700
6.190
6.530
51,060
+0.38(+6.18%)
Mar 08, 2021
6.340
6.390
6.100
6.150
40,660
-0.19(-3.00%)
Mar 05, 2021
6.410
6.410
5.850
6.340
81,200
-0.07(-1.09%)
Mar 04, 2021
6.620
6.625
6.180
6.410
60,997
-0.17(-2.58%)
Mar 03, 2021
6.510
6.816
6.480
6.580
31,178
+0.01(+0.15%)
Mar 02, 2021
6.650
6.650
6.450
6.570
22,247
+0.02(+0.31%)
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
.