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 13, 2023 0.1025 0 -0.28(-73.39%)
Oct 12, 2023 0.3840 0.4048 0.3700 0.3852 141,263 +0.01(+2.67%)
Oct 11, 2023 0.4072 0.4072 0.3750 0.3752 21,257 +0.01(+2.51%)
Oct 10, 2023 0.3535 0.3850 0.3535 0.3660 18,537 -0.01(-2.99%)
Oct 09, 2023 0.3800 0.3819 0.3700 0.3773 5,936 -0.00(-0.71%)
Oct 06, 2023 0.3550 0.3810 0.3550 0.3800 20,531 +0.02(+5.00%)
Oct 05, 2023 0.3650 0.3830 0.3619 0.3619 47,443 -0.00(-1.12%)
Oct 04, 2023 0.3640 0.3840 0.3640 0.3660 54,719 -0.02(-5.18%)
Oct 03, 2023 0.3860 0.4094 0.3700 0.3860 23,834 -0.01(-2.03%)
Oct 02, 2023 0.3756 0.4200 0.3756 0.3940 21,680 -0.00(-0.91%)
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 0.4162 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%)
Jul 03, 2023 0.6800 0.6835 0.6702 0.6723 131,852 -0.02(-2.57%)
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%)
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.