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 (%)
Oct 29, 2021 3.380 3.630 3.380 3.540 62,381 +0.16(+4.58%)
Oct 28, 2021 3.500 3.500 3.300 3.385 138,921 -0.17(-4.65%)
Oct 27, 2021 3.730 3.940 3.520 3.550 51,367 -0.25(-6.58%)
Oct 26, 2021 3.930 3.800 65,741 -0.04(-1.04%)
Oct 25, 2021 3.880 3.934 3.780 3.840 15,938 +0.00(+0.00%)
Oct 22, 2021 3.800 3.920 3.790 3.840 45,391 -0.09(-2.29%)
Oct 21, 2021 4.020 4.050 3.910 3.930 47,019 -0.12(-2.96%)
Oct 20, 2021 4.050 4.050 3.910 4.050 31,112 +0.04(+0.87%)
Oct 19, 2021 4.080 4.080 3.920 4.015 13,814 -0.03(-0.62%)
Oct 18, 2021 3.880 4.050 3.880 4.040 25,172 +0.14(+3.59%)
Oct 15, 2021 3.980 3.980 3.820 3.900 22,479 +0.01(+0.26%)
Oct 14, 2021 3.790 4.490 3.780 3.890 435,756 +0.09(+2.37%)
Oct 13, 2021 3.860 3.890 3.730 3.800 5,697 -0.09(-2.31%)
Oct 12, 2021 3.960 3.960 3.800 3.890 6,322 +0.03(+0.78%)
Oct 11, 2021 3.870 3.972 3.780 3.860 19,419 -0.02(-0.52%)
Oct 08, 2021 3.769 3.880 3.733 3.880 7,140 +0.11(+2.92%)
Oct 07, 2021 3.680 3.840 3.680 3.770 45,263 -0.06(-1.57%)
Oct 06, 2021 3.750 3.859 3.710 3.830 30,661 +0.02(+0.52%)
Oct 05, 2021 3.990 3.990 3.750 3.810 17,645 +0.06(+1.60%)
Oct 04, 2021 3.880 3.880 3.760 3.750 35,067 -0.10(-2.60%)
Oct 01, 2021 4.060 4.060 3.770 3.850 39,774 -0.21(-5.17%)
Sep 30, 2021 3.960 4.060 3.870 4.060 23,061 +0.09(+2.27%)
Sep 29, 2021 4.030 4.070 3.910 3.970 19,281 -0.08(-1.98%)
Sep 28, 2021 4.140 4.170 4.033 4.050 11,682 -0.14(-3.34%)
Sep 27, 2021 4.140 4.210 4.020 4.190 52,588 +0.04(+0.96%)
Sep 24, 2021 4.000 4.190 4.000 4.150 34,130 +0.16(+4.01%)
Sep 23, 2021 3.974 4.090 3.870 3.990 15,106 +0.01(+0.25%)
Sep 22, 2021 3.990 3.990 3.870 3.980 19,461 +0.02(+0.51%)
Sep 21, 2021 4.020 4.020 3.930 3.960 12,286 -0.01(-0.25%)
Sep 20, 2021 3.990 3.990 3.811 3.970 34,154 -0.03(-0.75%)
Sep 17, 2021 3.820 4.000 3.790 4.000 20,330 +0.16(+4.17%)
Sep 16, 2021 3.850 3.851 3.770 3.840 23,100 +0.00(+0.00%)
Sep 15, 2021 3.895 3.935 3.710 3.840 74,981 -0.09(-2.29%)
Sep 14, 2021 4.000 4.070 3.860 3.930 52,733 -0.07(-1.75%)
Sep 13, 2021 4.110 4.110 3.980 4.000 20,827 -0.12(-2.91%)
Sep 10, 2021 4.130 4.170 4.065 4.120 12,307 -0.06(-1.44%)
Sep 09, 2021 4.030 4.260 4.020 4.180 29,105 +0.16(+3.98%)
Sep 08, 2021 4.130 4.130 4.003 4.020 6,905 -0.06(-1.47%)
Sep 07, 2021 3.940 4.170 3.940 4.080 19,954 +0.10(+2.51%)
Sep 03, 2021 4.060 4.130 3.970 3.980 55,968 -0.12(-2.93%)
Sep 02, 2021 4.200 4.290 4.050 4.100 61,752 -0.10(-2.38%)
Sep 01, 2021 4.120 4.350 4.120 4.200 43,565 +0.00(+0.00%)
Aug 31, 2021 4.140 4.380 4.082 4.200 53,328 +0.15(+3.70%)
Aug 30, 2021 4.010 4.240 4.010 4.050 17,318 -0.09(-2.17%)
Aug 27, 2021 4.190 4.330 4.140 4.140 29,303 -0.08(-1.90%)
Aug 26, 2021 4.230 4.350 4.160 4.220 41,697 +0.02(+0.48%)
Aug 25, 2021 4.030 4.240 4.030 4.200 18,811 +0.17(+4.22%)
Aug 24, 2021 4.090 4.160 4.000 4.030 36,629 -0.06(-1.47%)
Aug 23, 2021 3.790 4.140 3.660 4.090 40,720 +0.31(+8.20%)
Aug 20, 2021 3.750 3.980 3.720 3.780 77,338 -0.13(-3.32%)
Aug 19, 2021 4.000 4.000 3.880 3.910 18,972 -0.09(-2.25%)
Aug 18, 2021 3.870 4.090 3.750 4.000 72,033 +0.16(+4.17%)
Aug 17, 2021 3.717 3.890 3.717 3.840 21,281 +0.09(+2.40%)
Aug 16, 2021 4.050 4.050 3.669 3.750 51,392 -0.30(-7.43%)
Aug 13, 2021 4.020 4.100 3.970 4.051 45,254 +0.02(+0.52%)
Aug 12, 2021 4.160 4.160 4.000 4.030 20,285 -0.09(-2.18%)
Aug 11, 2021 4.135 4.145 4.030 4.120 14,785 +0.01(+0.24%)
Aug 10, 2021 4.240 4.240 4.040 4.110 19,039 -0.08(-1.91%)
Aug 09, 2021 4.090 4.230 4.090 4.190 18,075 +0.08(+1.95%)
Aug 06, 2021 4.070 4.130 3.970 4.110 21,193 -0.05(-1.20%)
Aug 05, 2021 3.960 4.230 3.960 4.160 26,362 +0.16(+4.00%)
Aug 04, 2021 4.160 4.198 3.970 4.000 35,429 -0.14(-3.38%)
Aug 03, 2021 4.220 4.260 4.140 4.140 17,194 -0.13(-3.04%)
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.