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 (%)
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%)
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.