Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bellerophon Ther Com (NQ: BLPH )

0.1025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.440 2.550 2.210 2.230 40,582 -0.15(-6.30%)
Feb 25, 2022 2.410 2.490 2.340 2.380 27,136 -0.03(-1.24%)
Feb 24, 2022 2.200 2.580 2.200 2.410 86,455 +0.15(+6.64%)
Feb 23, 2022 2.300 2.300 2.230 2.260 3,830 -0.04(-1.74%)
Feb 22, 2022 2.250 2.360 2.200 2.300 15,819 +0.02(+0.88%)
Feb 18, 2022 2.280 0 +0.06(+2.70%)
Feb 17, 2022 2.300 2.330 2.190 2.220 8,817 -0.07(-3.06%)
Feb 16, 2022 2.300 2.360 2.222 2.290 8,504 -0.05(-2.14%)
Feb 15, 2022 2.190 2.340 2.180 2.340 16,998 +0.15(+6.85%)
Feb 14, 2022 2.220 2.230 2.180 2.190 33,399 +0.01(+0.46%)
Feb 11, 2022 2.300 2.300 2.180 2.180 19,666 -0.08(-3.54%)
Feb 10, 2022 2.310 2.360 2.260 2.260 15,861 -0.06(-2.59%)
Feb 09, 2022 2.360 2.430 2.290 2.320 10,495 +0.04(+1.75%)
Feb 08, 2022 2.320 2.430 2.230 2.280 19,139 -0.05(-2.15%)
Feb 07, 2022 2.240 2.380 2.240 2.330 9,718 +0.09(+4.02%)
Feb 04, 2022 2.250 2.330 1.980 2.240 55,327 +0.02(+0.90%)
Feb 03, 2022 2.370 2.220 31,210 -0.11(-4.72%)
Feb 02, 2022 2.559 2.589 2.300 2.330 20,303 -0.18(-7.17%)
Feb 01, 2022 2.430 2.541 2.390 2.510 23,209 +0.14(+5.91%)
Jan 31, 2022 2.250 2.370 52,218 +0.12(+5.33%)
Jan 28, 2022 2.203 2.340 2.203 2.250 46,528 +0.07(+3.21%)
Jan 27, 2022 2.380 2.380 2.160 2.180 28,433 -0.18(-7.63%)
Jan 26, 2022 2.520 2.580 2.340 2.360 34,005 -0.09(-3.67%)
Jan 25, 2022 2.440 2.600 2.350 2.450 61,545 +0.03(+1.24%)
Jan 24, 2022 2.530 2.530 2.263 2.420 58,883 -0.11(-4.35%)
Jan 21, 2022 2.560 2.640 2.430 2.530 47,293 -0.06(-2.32%)
Jan 20, 2022 2.700 2.800 2.590 2.590 37,406 -0.14(-5.13%)
Jan 19, 2022 2.770 2.770 2.660 2.730 46,427 -0.06(-2.15%)
Jan 18, 2022 2.800 2.840 2.700 2.790 41,728 -0.02(-0.71%)
Jan 14, 2022 2.810 0 -0.12(-4.10%)
Jan 13, 2022 3.060 3.155 2.920 2.930 48,742 -0.14(-4.56%)
Jan 12, 2022 3.210 3.220 3.011 3.070 50,688 -0.06(-1.92%)
Jan 11, 2022 3.250 3.300 3.080 3.130 126,024 -0.11(-3.40%)
Jan 10, 2022 3.036 3.400 2.940 3.240 120,361 +0.15(+4.85%)
Jan 07, 2022 3.070 3.195 2.920 3.090 86,452 +0.13(+4.39%)
Jan 06, 2022 3.170 3.260 2.950 2.960 88,537 -0.25(-7.79%)
Jan 05, 2022 3.230 3.270 3.190 3.210 85,709 -0.02(-0.62%)
Jan 04, 2022 3.210 3.300 3.084 3.230 239,424 +0.02(+0.62%)
Jan 03, 2022 3.070 3.250 2.850 3.210 259,154 +0.11(+3.55%)
Dec 31, 2021 3.080 3.237 3.050 3.100 124,444 +0.00(+0.00%)
Dec 30, 2021 2.890 3.308 2.882 3.100 315,613 +0.17(+5.80%)
Dec 29, 2021 2.870 3.000 2.830 2.930 245,836 +0.07(+2.45%)
Dec 28, 2021 2.750 2.900 2.730 2.860 353,133 +0.06(+2.14%)
Dec 27, 2021 2.860 2.870 2.650 2.800 247,129 -0.16(-5.41%)
Dec 23, 2021 2.850 3.155 2.800 2.960 608,573 +0.11(+3.86%)
Dec 22, 2021 2.790 3.670 2.750 2.850 3,106,345 -0.01(-0.35%)
Dec 21, 2021 2.480 2.880 2.470 2.860 963,227 +0.26(+10.00%)
Dec 20, 2021 2.510 2.650 2.423 2.600 1,583,215 -0.59(-18.50%)
Dec 17, 2021 3.450 3.720 2.930 3.190 45,629,312 +0.82(+34.60%)
Dec 16, 2021 2.370 2.460 2.350 2.370 15,817 +0.01(+0.42%)
Dec 15, 2021 2.480 2.480 2.340 2.360 54,289 -0.12(-4.84%)
Dec 14, 2021 2.620 2.620 2.450 2.480 20,107 -0.14(-5.34%)
Dec 13, 2021 2.670 2.710 2.600 2.620 22,521 -0.06(-2.24%)
Dec 10, 2021 2.600 2.750 2.550 2.680 33,597 +0.07(+2.68%)
Dec 09, 2021 2.630 2.660 2.610 2.610 12,620 -0.05(-1.88%)
Dec 08, 2021 2.690 2.810 2.550 2.660 49,082 +0.09(+3.50%)
Dec 07, 2021 2.450 2.600 2.450 2.570 67,883 +0.09(+3.63%)
Dec 06, 2021 2.720 2.720 2.350 2.480 77,936 -0.17(-6.42%)
Dec 03, 2021 2.800 2.870 2.600 2.650 42,625 -0.19(-6.69%)
Dec 02, 2021 2.780 2.912 2.700 2.840 21,263 +0.02(+0.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.