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 (%)
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%)
Jul 01, 2022 1.190 1.202 1.150 1.170 16,447 -0.06(-4.88%)
Jun 30, 2022 1.430 1.500 1.050 1.230 181,918 -0.20(-13.99%)
Jun 29, 2022 1.690 1.730 1.360 1.430 267,048 +0.02(+1.42%)
Jun 28, 2022 1.310 1.550 1.200 1.410 167,405 +0.10(+7.63%)
Jun 27, 2022 1.170 1.350 1.038 1.310 214,707 +0.39(+42.39%)
Jun 24, 2022 0.8400 1.280 0.8400 0.9200 602,476 +0.02(+2.22%)
Jun 23, 2022 0.9400 0.9400 0.9000 0.9000 3,325 -0.04(-4.09%)
Jun 22, 2022 0.9500 0.9690 0.9022 0.9384 13,209 +0.05(+5.46%)
Jun 21, 2022 0.8574 0.9499 0.8574 0.8898 16,139 +0.03(+3.47%)
Jun 17, 2022 0.9500 0.9500 0.8400 0.8600 10,112 -0.06(-6.97%)
Jun 16, 2022 0.9005 1.000 0.8470 0.9244 3,271 -0.03(-2.69%)
Jun 15, 2022 0.9700 1.010 0.9021 0.9500 14,402 -0.03(-3.42%)
Jun 14, 2022 0.8984 1.000 0.8984 0.9836 2,612 +0.07(+7.16%)
Jun 13, 2022 0.8950 0.9610 0.7501 0.9179 12,571 -0.01(-0.77%)
Jun 10, 2022 0.9299 0.9300 0.7500 0.9250 15,509 -0.04(-4.61%)
Jun 09, 2022 0.9990 0.9990 0.9500 0.9697 30,009 -0.03(-2.64%)
Jun 08, 2022 0.9500 1.020 0.8910 0.9960 50,536 +0.05(+5.29%)
Jun 07, 2022 0.9900 1.042 0.9300 0.9460 19,361 -0.06(-6.34%)
Jun 06, 2022 1.000 1.040 1.000 1.010 21,571 +0.01(+1.00%)
Jun 03, 2022 1.060 1.060 1.000 1.000 4,326 -0.06(-5.66%)
Jun 02, 2022 1.070 1.100 1.060 1.060 10,897 -0.04(-3.64%)
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.