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 (%)
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%)
Mar 01, 2021 6.562 6.650 6.475 6.550 49,272 +0.20(+3.15%)
Feb 26, 2021 6.510 6.860 6.210 6.350 119,500 -0.28(-4.22%)
Feb 25, 2021 6.880 6.880 6.510 6.630 87,218 -0.15(-2.21%)
Feb 24, 2021 7.110 7.340 6.750 6.780 102,731 -0.29(-4.10%)
Feb 23, 2021 7.300 7.430 7.040 7.070 99,620 -0.42(-5.61%)
Feb 22, 2021 7.350 9.190 7.200 7.490 572,657 +0.09(+1.22%)
Feb 19, 2021 7.820 7.820 7.380 7.400 67,100 -0.49(-6.21%)
Feb 18, 2021 8.090 8.121 7.480 7.890 64,017 -0.24(-2.95%)
Feb 17, 2021 8.110 8.180 7.800 8.130 43,624 +0.07(+0.87%)
Feb 16, 2021 7.910 8.170 7.660 8.060 63,732 +0.26(+3.33%)
Feb 12, 2021 7.950 8.000 7.500 7.800 48,600 -0.15(-1.89%)
Feb 11, 2021 8.300 8.400 7.890 7.950 48,189 -0.32(-3.87%)
Feb 10, 2021 8.350 8.440 7.800 8.270 68,234 +0.03(+0.36%)
Feb 09, 2021 7.800 8.300 7.750 8.240 67,690 +0.44(+5.64%)
Feb 08, 2021 7.720 7.943 7.660 7.800 67,663 +0.25(+3.31%)
Feb 05, 2021 7.630 7.700 7.460 7.550 43,400 -0.03(-0.40%)
Feb 04, 2021 7.350 7.800 7.300 7.580 76,847 +0.39(+5.42%)
Feb 03, 2021 7.150 7.240 7.040 7.190 38,450 +0.09(+1.27%)
Feb 02, 2021 7.220 7.220 7.000 7.100 28,585 -0.09(-1.25%)
Feb 01, 2021 6.990 7.280 6.640 7.190 105,076 +0.27(+3.90%)
Jan 29, 2021 6.940 7.250 6.700 6.920 82,700 -0.02(-0.29%)
Jan 28, 2021 7.450 7.690 6.800 6.940 106,864 -0.41(-5.58%)
Jan 27, 2021 7.850 7.880 7.243 7.350 66,548 -0.57(-7.20%)
Jan 26, 2021 8.110 8.110 7.850 7.920 64,471 -0.13(-1.61%)
Jan 25, 2021 7.910 8.259 7.900 8.050 79,170 +0.14(+1.77%)
Jan 22, 2021 7.750 8.210 7.600 7.910 59,700 +0.14(+1.80%)
Jan 21, 2021 7.830 7.940 7.630 7.770 50,718 -0.06(-0.77%)
Jan 20, 2021 7.780 7.900 7.487 7.830 67,895 +0.05(+0.64%)
Jan 19, 2021 7.600 7.930 7.570 7.780 97,766 +0.22(+2.91%)
Jan 15, 2021 7.370 7.650 7.090 7.560 82,400 +0.20(+2.72%)
Jan 14, 2021 7.040 7.490 6.930 7.360 109,635 +0.30(+4.25%)
Jan 13, 2021 7.360 7.390 6.960 7.060 39,834 -0.27(-3.68%)
Jan 12, 2021 6.990 7.400 6.910 7.330 68,726 +0.38(+5.47%)
Jan 11, 2021 7.250 7.320 6.820 6.950 72,901 -0.26(-3.61%)
Jan 08, 2021 7.000 7.260 6.960 7.210 47,700 +0.17(+2.41%)
Jan 07, 2021 7.160 7.450 6.890 7.040 38,485 -0.13(-1.81%)
Jan 06, 2021 6.930 7.390 6.930 7.170 45,425 +0.24(+3.46%)
Jan 05, 2021 7.070 7.290 6.860 6.930 42,996 -0.01(-0.14%)
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.