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 (%)
Sep 29, 2023 0.4000 0.4000 0.3800 0.3976 22,508 +0.02(+4.36%)
Sep 28, 2023 0.3800 0.4013 0.3752 0.3810 24,135 +0.01(+1.57%)
Sep 27, 2023 0.3850 0.3993 0.3700 0.3751 161,688 -0.02(-6.23%)
Sep 26, 2023 0.3949 0.4120 0.3919 0.4000 37,811 -0.00(-0.74%)
Sep 25, 2023 0.4076 0.4200 0.4029 0.4030 25,967 -0.00(-1.13%)
Sep 22, 2023 0.4200 0.4200 0.4074 0.4076 10,750 -0.00(-1.04%)
Sep 21, 2023 0.4249 0.4249 0.4040 0.4119 61,454 -0.03(-5.96%)
Sep 20, 2023 0.4035 0.4526 0.3909 0.4380 172,346 +0.05(+13.03%)
Sep 19, 2023 0.4131 0.4131 0.3731 0.3875 75,362 -0.02(-5.49%)
Sep 18, 2023 0.4100 0.4441 0.4100 0.4100 25,452 -0.01(-1.73%)
Sep 15, 2023 0.4374 0.4526 0.4172 0.4172 51,139 -0.04(-7.82%)
Sep 14, 2023 0.4567 0.4567 0.4370 0.4526 19,501 +0.00(+0.58%)
Sep 13, 2023 0.4224 0.4590 0.4224 0.4500 56,600 +0.01(+1.17%)
Sep 12, 2023 0.4150 0.4449 0.4038 0.4448 54,961 +0.01(+1.55%)
Sep 11, 2023 0.4450 0.4470 0.4000 0.4380 63,389 +0.01(+1.81%)
Sep 08, 2023 0.4440 0.4440 0.4300 0.4302 20,580 -0.02(-4.38%)
Sep 07, 2023 0.4409 0.4590 0.4300 0.4499 37,448 -0.00(-0.02%)
Sep 06, 2023 0.4310 0.4589 0.4300 0.4500 44,418 +0.02(+3.93%)
Sep 05, 2023 0.4400 0.4430 0.4250 0.4330 20,629 -0.00(-0.69%)
Sep 01, 2023 0.4390 0.4588 0.4207 0.4360 105,947 +0.01(+1.16%)
Aug 31, 2023 0.4500 0.4700 0.4227 0.4310 123,215 -0.01(-2.07%)
Aug 30, 2023 0.4130 0.5200 0.3903 0.4401 280,133 +0.01(+3.36%)
Aug 29, 2023 0.4000 0.4348 0.4000 0.4258 157,573 +0.02(+5.19%)
Aug 28, 2023 0.4000 0.4050 0.3900 0.4048 62,855 -0.01(-1.51%)
Aug 25, 2023 0.3815 0.4169 0.3769 0.4110 224,443 +0.03(+7.70%)
Aug 24, 2023 0.3900 0.3910 0.3710 0.3816 72,446 -0.01(-2.13%)
Aug 23, 2023 0.3810 0.4092 0.3750 0.3899 64,426 +0.01(+3.97%)
Aug 22, 2023 0.3980 0.4100 0.3700 0.3750 92,289 -0.03(-7.70%)
Aug 21, 2023 0.3900 0.4077 0.3801 0.4063 42,309 +0.01(+3.38%)
Aug 18, 2023 0.3900 0.4199 0.3750 0.3930 106,256 -0.00(-0.81%)
Aug 17, 2023 0.3900 0.3962 0.3700 0.3962 222,956 +0.00(+0.76%)
Aug 16, 2023 0.3930 0.4100 0.3930 0.3932 66,183 -0.01(-1.70%)
Aug 15, 2023 0.4050 0.4150 0.3990 0.4000 115,179 +0.00(+0.13%)
Aug 14, 2023 0.4390 0.4390 0.3925 0.3995 164,541 -0.03(-6.98%)
Aug 11, 2023 0.4340 0.4340 0.4154 0.4295 49,404 -0.00(-0.12%)
Aug 10, 2023 0.4200 0.4400 0.4164 0.4300 81,357 +0.01(+2.38%)
Aug 09, 2023 0.4216 0.4399 0.4112 0.4200 48,347 -0.01(-1.64%)
Aug 08, 2023 0.4255 0.4471 0.4000 0.4270 104,923 -0.00(-0.70%)
Aug 07, 2023 0.4490 0.4490 0.4020 0.4300 120,908 -0.03(-6.11%)
Aug 04, 2023 0.4600 0.4726 0.4250 0.4580 95,183 +0.00(+0.44%)
Aug 03, 2023 0.4550 0.4780 0.4401 0.4560 126,627 +0.01(+1.45%)
Aug 02, 2023 0.4400 0.4568 0.4400 0.4495 74,902 -0.00(-0.09%)
Aug 01, 2023 0.4401 0.4524 0.4280 0.4499 181,855 -0.00(-0.24%)
Jul 31, 2023 0.4600 0.4600 0.4268 0.4510 188,999 -0.01(-1.10%)
Jul 28, 2023 0.4104 0.4600 0.3921 0.4560 536,342 +0.00(+0.07%)
Jul 27, 2023 0.4651 0.4651 0.4500 0.4557 166,225 -0.01(-2.02%)
Jul 26, 2023 0.4788 0.4788 0.4500 0.4651 369,814 -0.01(-2.86%)
Jul 25, 2023 0.5199 0.5199 0.4175 0.4788 2,921,187 -0.23(-32.37%)
Jul 24, 2023 0.7035 0.7150 0.7001 0.7080 51,480 +0.00(+0.64%)
Jul 21, 2023 0.7340 0.7340 0.7007 0.7035 180,365 -0.02(-2.83%)
Jul 20, 2023 0.7510 0.7510 0.6957 0.7240 114,041 -0.01(-0.82%)
Jul 19, 2023 0.7578 0.7578 0.7203 0.7300 96,335 -0.02(-2.60%)
Jul 18, 2023 0.7450 0.7600 0.7400 0.7495 180,962 +0.00(+0.60%)
Jul 17, 2023 0.7370 0.7478 0.7300 0.7450 83,827 -0.00(-0.53%)
Jul 14, 2023 0.7500 0.7503 0.7260 0.7490 136,338 -0.01(-0.99%)
Jul 13, 2023 0.7158 0.7600 0.7158 0.7565 413,723 +0.03(+3.52%)
Jul 12, 2023 0.7057 0.7389 0.6860 0.7308 512,589 +0.04(+5.76%)
Jul 11, 2023 0.6855 0.7048 0.6746 0.6910 125,427 +0.02(+2.49%)
Jul 10, 2023 0.6800 0.6976 0.6690 0.6742 94,758 -0.02(-3.41%)
Jul 07, 2023 0.6801 0.6980 0.6500 0.6980 256,381 +0.01(+1.90%)
Jul 06, 2023 0.6830 0.6943 0.6810 0.6850 119,482 -0.01(-1.78%)
Jul 05, 2023 0.7000 0.7088 0.6728 0.6974 388,897 +0.03(+3.73%)
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.