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 (%)
Jun 30, 2023 0.6800 0.6950 0.6500 0.6900 536,918 +0.01(+1.25%)
Jun 29, 2023 0.7000 0.6978 0.6594 0.6815 406,462 -0.01(-1.93%)
Jun 28, 2023 0.7400 0.7400 0.6913 0.6949 214,382 -0.05(-6.09%)
Jun 27, 2023 0.7000 0.7400 0.6700 0.7400 391,359 +0.03(+4.91%)
Jun 26, 2023 0.7088 0.7088 0.6700 0.7054 396,748 -0.00(-0.65%)
Jun 23, 2023 0.7000 0.7100 0.6860 0.7100 222,632 +0.02(+2.16%)
Jun 22, 2023 0.6999 0.6999 0.6805 0.6950 167,273 -0.01(-1.52%)
Jun 21, 2023 0.7200 0.7191 0.6824 0.7057 298,788 +0.01(+1.74%)
Jun 20, 2023 0.7100 0.7100 0.6850 0.6936 331,325 +0.01(+1.46%)
Jun 16, 2023 0.7100 0.7156 0.6836 0.6836 453,323 -0.02(-3.01%)
Jun 15, 2023 0.7180 0.7200 0.6930 0.7048 612,943 -7.79(-91.70%)
May 08, 2023 9.170 9.170 8.460 8.490 56,965 -0.58(-6.39%)
May 05, 2023 9.360 9.860 8.930 9.070 77,850 -0.23(-2.47%)
May 04, 2023 8.570 9.740 8.510 9.300 63,298 +0.66(+7.64%)
May 03, 2023 7.740 8.870 7.740 8.640 100,783 +0.89(+11.48%)
May 02, 2023 7.950 8.000 7.700 7.750 32,561 -0.08(-1.02%)
May 01, 2023 7.420 7.990 7.190 7.830 77,610 +0.18(+2.35%)
Apr 28, 2023 7.270 7.920 7.270 7.650 62,240 +0.08(+1.06%)
Apr 27, 2023 7.070 7.630 7.070 7.570 56,197 +0.15(+2.02%)
Apr 26, 2023 7.300 7.630 7.190 7.420 161,023 +0.25(+3.49%)
Apr 25, 2023 8.270 8.477 7.170 7.170 384,806 -1.43(-16.63%)
Apr 24, 2023 10.03 10.20 7.860 8.600 205,222 -1.44(-14.34%)
Apr 21, 2023 10.00 10.22 9.764 10.04 74,681 -0.04(-0.40%)
Apr 20, 2023 9.700 10.14 9.655 10.08 110,159 +0.16(+1.61%)
Apr 19, 2023 9.790 10.00 9.550 9.920 132,146 -0.06(-0.60%)
Apr 18, 2023 11.00 11.01 9.650 9.980 212,753 -1.18(-10.57%)
Apr 17, 2023 10.99 11.38 10.82 11.16 87,429 +0.17(+1.55%)
Apr 14, 2023 10.76 11.48 10.66 10.99 93,643 +0.01(+0.09%)
Apr 13, 2023 11.00 11.34 10.78 10.98 103,247 -0.12(-1.08%)
Apr 12, 2023 12.18 12.55 11.10 11.10 192,823 -1.29(-10.41%)
Apr 11, 2023 11.10 12.58 11.10 12.39 165,306 +1.29(+11.62%)
Apr 10, 2023 10.41 11.17 10.20 11.10 118,683 +0.90(+8.82%)
Apr 06, 2023 11.46 11.79 9.860 10.20 350,561 -1.20(-10.53%)
Apr 05, 2023 10.70 11.49 10.35 11.40 320,661 +0.65(+6.05%)
Apr 04, 2023 9.370 11.88 8.959 10.75 1,108,506 +1.81(+20.25%)
Apr 03, 2023 7.920 9.150 7.920 8.940 282,140 +1.05(+13.31%)
Mar 31, 2023 7.280 7.920 7.280 7.890 74,032 +0.43(+5.76%)
Mar 30, 2023 7.740 7.840 7.200 7.460 81,971 -0.20(-2.61%)
Mar 29, 2023 7.430 7.660 7.220 7.660 62,328 +0.22(+2.96%)
Mar 28, 2023 7.460 7.630 7.150 7.440 138,053 -0.20(-2.62%)
Mar 27, 2023 7.800 8.410 7.415 7.640 123,254 -0.23(-2.92%)
Mar 24, 2023 7.400 7.950 7.200 7.870 155,907 +0.32(+4.24%)
Mar 23, 2023 7.500 8.200 7.350 7.550 225,009 -0.11(-1.44%)
Mar 22, 2023 7.190 7.710 6.650 7.660 180,287 +0.47(+6.54%)
Mar 21, 2023 7.650 7.790 7.050 7.190 257,508 -0.18(-2.44%)
Mar 20, 2023 6.500 8.440 6.436 7.370 1,652,866 +0.90(+13.91%)
Mar 17, 2023 6.480 6.790 6.170 6.470 131,594 -0.31(-4.57%)
Mar 16, 2023 6.450 6.840 6.040 6.780 237,618 +0.34(+5.28%)
Mar 15, 2023 6.850 6.850 6.200 6.440 188,490 -0.38(-5.64%)
Mar 14, 2023 6.870 7.400 5.960 6.825 708,305 -0.18(-2.64%)
Mar 13, 2023 6.500 7.880 6.300 7.010 1,382,691 +0.07(+1.01%)
Mar 10, 2023 5.760 7.120 5.320 6.940 1,291,476 +0.61(+9.64%)
Mar 09, 2023 6.050 7.480 5.630 6.330 4,502,477 +0.23(+3.77%)
Mar 08, 2023 4.710 7.440 4.260 6.100 17,722,028 +1.10(+22.00%)
Mar 07, 2023 3.440 5.150 3.260 5.000 8,190,408 +1.49(+42.45%)
Mar 06, 2023 1.850 5.120 1.730 3.510 34,504,008 +1.70(+94.10%)
Mar 03, 2023 1.770 1.860 1.720 1.808 53,992 -0.03(-1.72%)
Mar 02, 2023 1.890 1.910 1.800 1.840 22,096 -0.04(-2.13%)
Mar 01, 2023 1.800 2.260 1.751 1.880 282,567 +0.09(+5.03%)
Feb 28, 2023 1.310 1.940 1.310 1.790 300,251 +0.50(+38.76%)
Feb 27, 2023 1.270 1.306 1.250 1.290 12,838 +0.02(+1.57%)
Feb 24, 2023 1.320 1.364 1.250 1.270 17,803 -0.09(-6.62%)
Feb 23, 2023 1.400 1.454 1.330 1.360 15,086 +0.00(+0.00%)
Feb 22, 2023 1.310 1.400 1.310 1.360 31,566 -0.09(-6.21%)
Feb 21, 2023 1.620 1.620 1.415 1.450 34,722 -0.16(-9.75%)
Feb 17, 2023 1.490 1.663 1.470 1.607 64,131 +0.14(+9.30%)
Feb 16, 2023 1.600 1.600 1.470 1.470 31,599 -0.04(-2.65%)
Feb 15, 2023 1.470 1.560 1.470 1.510 21,284 +0.01(+0.67%)
Feb 14, 2023 1.410 1.500 1.410 1.500 17,099 +0.03(+2.04%)
Feb 13, 2023 1.480 1.570 1.440 1.470 29,547 -0.05(-3.29%)
Feb 10, 2023 1.500 1.550 1.500 1.520 20,005 +0.02(+1.33%)
Feb 09, 2023 1.730 1.800 1.500 1.500 198,941 -0.16(-9.64%)
Feb 08, 2023 1.730 1.744 1.650 1.660 18,164 -0.07(-4.05%)
Feb 07, 2023 1.850 1.850 1.730 1.730 10,364 -0.09(-4.95%)
Feb 06, 2023 1.920 1.940 1.700 1.820 38,423 -0.10(-5.21%)
Feb 03, 2023 1.900 1.980 1.860 1.920 18,092 +0.03(+1.59%)
Feb 02, 2023 1.750 1.960 1.740 1.890 35,086 +0.10(+5.59%)
Feb 01, 2023 2.010 2.010 1.750 1.790 63,791 -0.15(-7.73%)
Jan 31, 2023 1.990 1.995 1.900 1.940 35,804 +0.03(+1.57%)
Jan 30, 2023 2.140 2.140 1.860 1.910 91,371 -0.19(-9.05%)
Jan 27, 2023 2.090 2.160 2.060 2.100 35,870 +0.00(+0.00%)
Jan 26, 2023 2.280 2.350 2.090 2.100 103,739 -0.25(-10.64%)
Jan 25, 2023 2.420 2.460 2.320 2.350 28,812 -0.04(-1.67%)
Jan 24, 2023 2.310 2.470 2.310 2.390 64,969 +0.04(+1.70%)
Jan 23, 2023 2.380 2.400 2.240 2.350 56,569 -0.03(-1.26%)
Jan 20, 2023 2.260 2.380 2.120 2.380 81,902 +0.12(+5.31%)
Jan 19, 2023 2.210 2.330 2.140 2.260 267,680 -0.19(-7.76%)
Jan 18, 2023 2.640 2.640 2.360 2.450 731,923 -0.13(-5.04%)
Jan 17, 2023 2.470 2.580 2.380 2.580 125,739 +0.16(+6.61%)
Jan 13, 2023 2.410 2.490 2.300 2.420 91,393 +0.09(+3.86%)
Jan 12, 2023 2.550 2.550 2.210 2.330 133,130 -0.17(-6.80%)
Jan 11, 2023 2.220 2.630 2.220 2.500 288,003 +0.18(+7.76%)
Jan 10, 2023 2.270 2.434 2.210 2.320 215,455 -0.09(-3.73%)
Jan 09, 2023 2.230 2.490 1.983 2.410 690,683 -0.02(-0.82%)
Jan 06, 2023 1.960 2.640 1.900 2.430 3,165,248 +0.14(+6.11%)
Jan 05, 2023 3.430 3.500 2.050 2.290 59,094,572 +1.38(+150.33%)
Jan 04, 2023 0.9776 0.9776 0.8000 0.9148 32,003 +0.01(+1.64%)
Jan 03, 2023 0.8700 0.9565 0.8100 0.9000 7,575 +0.00(+0.00%)
Dec 30, 2022 0.8000 0.9401 0.7850 0.9000 38,019 +0.07(+8.41%)
Dec 29, 2022 0.8127 0.8890 0.8100 0.8302 20,505 -0.01(-1.40%)
Dec 28, 2022 0.7932 0.9700 0.7932 0.8420 49,485 +0.06(+7.26%)
Dec 27, 2022 0.8400 0.8400 0.7000 0.7850 42,862 +0.04(+4.67%)
Dec 23, 2022 0.8700 0.8750 0.7500 0.7500 95,157 -0.13(-14.77%)
Dec 22, 2022 0.9300 1.180 0.8500 0.8800 164,713 -0.01(-1.12%)
Dec 21, 2022 0.7800 1.000 0.7300 0.8900 96,912 +0.22(+31.97%)
Dec 20, 2022 0.6900 0.8449 0.6744 0.6744 136,048 -0.14(-16.74%)
Dec 19, 2022 0.7759 0.8890 0.7759 0.8100 51,631 +0.04(+5.02%)
Dec 16, 2022 0.7900 0.8990 0.7500 0.7713 60,936 -0.02(-3.01%)
Dec 15, 2022 0.8100 0.8954 0.7952 0.7952 37,480 -0.03(-3.08%)
Dec 14, 2022 0.9300 0.9499 0.8205 0.8205 40,759 -0.11(-11.77%)
Dec 13, 2022 0.9400 0.9609 0.9300 0.9300 14,960 -0.02(-2.34%)
Dec 12, 2022 1.120 1.120 0.9493 0.9523 15,562 -0.02(-1.96%)
Dec 09, 2022 0.9300 0.9716 0.9205 0.9713 14,217 +0.05(+4.95%)
Dec 08, 2022 0.9700 0.9800 0.9015 0.9255 10,373 -0.04(-4.60%)
Dec 07, 2022 1.050 1.050 0.9701 0.9701 10,572 -0.01(-1.31%)
Dec 06, 2022 1.030 1.030 0.9830 0.9830 2,711 +0.00(+0.28%)
Dec 05, 2022 1.040 1.040 0.9800 0.9803 5,239 -0.04(-3.89%)
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%)
Oct 03, 2022 1.000 1.140 1.000 1.140 18,277 +0.05(+4.59%)
Sep 30, 2022 0.9800 1.100 0.9800 1.090 13,413 +0.06(+5.83%)
Sep 29, 2022 1.030 1.047 0.9900 1.030 20,445 -0.08(-7.21%)
Sep 28, 2022 1.210 1.240 1.070 1.110 46,094 -0.03(-2.63%)
Sep 27, 2022 1.290 1.300 1.100 1.140 279,262 +0.18(+18.43%)
Sep 26, 2022 1.055 1.110 0.9250 0.9626 63,319 -0.09(-8.32%)
Sep 23, 2022 1.130 1.130 1.050 1.050 8,221 -0.05(-4.98%)
Sep 22, 2022 1.090 1.160 1.080 1.105 24,793 -0.02(-1.34%)
Sep 21, 2022 1.150 1.160 1.080 1.120 15,197 -0.02(-1.75%)
Sep 20, 2022 1.167 1.167 1.140 1.140 12,255 -0.04(-3.39%)
Sep 19, 2022 1.170 1.220 1.150 1.180 8,103 -0.04(-3.28%)
Sep 16, 2022 1.250 1.300 1.200 1.220 13,182 -0.07(-5.43%)
Sep 15, 2022 1.290 1.399 1.250 1.290 6,444 +0.03(+2.38%)
Sep 14, 2022 1.350 1.380 1.260 1.260 13,938 -0.08(-5.97%)
Sep 13, 2022 1.170 1.420 1.170 1.340 81,817 +0.14(+11.67%)
Sep 12, 2022 1.160 1.230 1.160 1.200 6,774 -0.01(-0.83%)
Sep 09, 2022 1.300 1.300 1.170 1.210 5,403 -0.01(-0.82%)
Sep 08, 2022 1.215 1.220 1.180 1.220 4,145 +0.01(+0.83%)
Sep 07, 2022 1.210 1.270 1.150 1.210 19,294 -0.05(-3.97%)
Sep 06, 2022 1.180 1.270 1.119 1.260 6,990 +0.07(+5.88%)
Sep 02, 2022 1.150 1.230 1.150 1.190 6,933 +0.06(+5.31%)
Sep 01, 2022 1.260 1.260 1.130 1.130 12,650 -0.14(-11.02%)
Aug 31, 2022 1.340 1.340 1.230 1.270 6,897 +0.03(+2.42%)
Aug 30, 2022 1.440 1.440 1.220 1.240 29,484 -0.21(-14.19%)
Aug 29, 2022 1.433 1.449 1.433 1.445 2,940 -0.00(-0.34%)
Aug 26, 2022 1.430 1.450 1.420 1.450 17,574 +0.02(+1.40%)
Aug 25, 2022 1.420 1.430 1.420 1.430 5,210 +0.01(+0.70%)
Aug 24, 2022 1.440 1.447 1.420 1.420 3,441 +0.00(+0.00%)
Aug 23, 2022 1.410 1.430 1.400 1.420 6,921 +0.01(+0.71%)
Aug 22, 2022 1.410 1.440 1.382 1.410 13,470 -0.04(-2.76%)
Aug 19, 2022 1.450 1.480 1.420 1.450 14,936 +0.00(+0.00%)
Aug 18, 2022 1.350 1.450 1.340 1.450 35,275 +0.11(+8.21%)
Aug 17, 2022 1.410 1.410 1.320 1.340 14,853 -0.08(-5.63%)
Aug 16, 2022 1.400 1.440 1.395 1.420 19,492 +0.02(+1.43%)
Aug 15, 2022 1.380 1.430 1.350 1.400 9,254 -0.02(-1.41%)
Aug 12, 2022 1.390 1.450 1.390 1.420 10,040 +0.03(+2.16%)
Aug 11, 2022 1.280 1.480 1.280 1.390 30,693 +0.11(+8.59%)
Aug 10, 2022 1.290 1.310 1.260 1.280 19,950 -0.01(-0.78%)
Aug 09, 2022 1.300 1.370 1.290 1.290 8,535 -0.04(-3.01%)
Aug 08, 2022 1.270 1.530 1.261 1.330 18,726 +0.07(+5.56%)
Aug 05, 2022 1.305 1.324 1.260 1.260 18,535 -0.07(-5.26%)
Aug 04, 2022 1.410 1.430 1.310 1.330 28,573 -0.11(-7.64%)
Aug 03, 2022 1.510 1.540 1.430 1.440 16,054 -0.09(-5.88%)
Aug 02, 2022 1.640 1.650 1.490 1.530 23,881 -0.08(-4.97%)
Aug 01, 2022 1.550 1.610 1.530 1.610 10,487 +0.10(+6.62%)
Jul 29, 2022 1.640 1.640 1.500 1.510 18,590 -0.06(-3.82%)
Jul 28, 2022 1.640 1.720 1.550 1.570 21,684 -0.06(-3.68%)
Jul 27, 2022 1.690 1.730 1.470 1.630 48,345 -0.06(-3.55%)
Jul 26, 2022 1.490 1.720 1.420 1.690 61,939 +0.28(+19.86%)
Jul 25, 2022 1.460 1.500 1.410 1.410 8,719 -0.03(-1.82%)
Jul 22, 2022 1.490 1.490 1.410 1.436 9,957 -0.07(-4.57%)
Jul 21, 2022 1.370 1.550 1.360 1.505 19,795 +0.16(+12.31%)
Jul 20, 2022 1.340 1.470 1.330 1.340 13,055 +0.01(+0.75%)
Jul 19, 2022 1.340 1.380 1.320 1.330 11,630 -0.08(-5.67%)
Jul 18, 2022 1.290 1.425 1.290 1.410 13,444 +0.13(+10.16%)
Jul 15, 2022 1.280 1.305 1.260 1.280 11,844 -0.03(-2.29%)
Jul 14, 2022 1.320 1.360 1.260 1.310 29,441 +0.06(+4.80%)
Jul 13, 2022 1.350 1.375 1.250 1.250 6,241 -0.14(-10.07%)
Jul 12, 2022 1.200 1.410 1.200 1.390 36,291 +0.17(+13.93%)
Jul 11, 2022 1.200 1.230 1.200 1.220 42,420 +0.03(+2.52%)
Jul 08, 2022 1.140 1.200 1.130 1.190 13,624 -0.01(-0.83%)
Jul 07, 2022 1.140 1.220 1.140 1.200 14,986 +0.00(+0.00%)
Jul 06, 2022 1.140 1.200 1.140 1.200 12,036 -0.03(-2.44%)
Jul 05, 2022 1.080 1.230 1.080 1.230 38,349 +0.06(+5.13%)
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.