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 (%)
May 31, 2022 1.080 1.130 1.060 1.060 27,475 +0.01(+0.95%)
May 27, 2022 1.050 1.070 1.000 1.050 25,417 +0.11(+11.70%)
May 26, 2022 0.9200 0.9740 0.9200 0.9400 39,507 -0.02(-1.67%)
May 25, 2022 0.9808 0.9808 0.9560 0.9560 1,910 -0.01(-0.90%)
May 24, 2022 0.9300 0.9880 0.9201 0.9647 14,542 -0.02(-1.55%)
May 23, 2022 0.9200 0.9980 0.9200 0.9799 19,258 +0.06(+6.51%)
May 20, 2022 1.040 1.110 0.9027 0.9200 17,731 -0.12(-11.54%)
May 19, 2022 1.190 1.190 1.010 1.040 20,463 -0.02(-1.89%)
May 18, 2022 0.9800 1.150 0.9700 1.060 52,090 +0.10(+9.96%)
May 17, 2022 0.8908 0.9900 0.8908 0.9640 13,417 +0.07(+8.19%)
May 16, 2022 0.8600 0.9328 0.8600 0.8910 15,120 +0.04(+5.10%)
May 13, 2022 0.9500 0.9500 0.7031 0.8478 95,219 -0.02(-2.55%)
May 12, 2022 0.8500 0.9070 0.8500 0.8700 18,387 +0.02(+2.72%)
May 11, 2022 0.9000 0.9000 0.6700 0.8470 135,931 -0.05(-5.50%)
May 10, 2022 0.9200 1.000 0.8421 0.8963 36,597 +0.00(+0.13%)
May 09, 2022 1.160 1.160 0.8500 0.8951 192,516 -0.30(-25.41%)
May 06, 2022 1.260 1.320 1.180 1.200 44,252 -0.10(-7.69%)
May 05, 2022 1.260 1.350 1.260 1.300 10,168 -0.02(-1.89%)
May 04, 2022 1.310 1.325 1.270 1.325 5,160 +0.01(+1.15%)
May 03, 2022 1.310 1.340 1.280 1.310 9,442 +0.04(+3.54%)
May 02, 2022 1.220 1.300 1.220 1.265 34,800 -0.00(-0.38%)
Apr 29, 2022 1.400 1.400 1.200 1.270 52,873 -0.17(-11.81%)
Apr 28, 2022 1.390 1.460 1.310 1.440 32,779 +0.00(+0.00%)
Apr 27, 2022 1.700 1.700 1.400 1.440 96,014 -0.20(-12.20%)
Apr 26, 2022 1.802 1.950 1.511 1.640 193,146 -0.22(-11.59%)
Apr 25, 2022 1.850 1.940 1.800 1.855 66,965 -0.02(-0.80%)
Apr 22, 2022 1.940 1.940 1.860 1.870 44,128 -0.08(-4.10%)
Apr 21, 2022 2.050 2.090 1.900 1.950 38,125 -0.10(-4.88%)
Apr 20, 2022 2.020 2.100 2.000 2.050 9,042 +0.04(+1.99%)
Apr 19, 2022 2.180 2.260 1.975 2.010 77,324 -0.21(-9.51%)
Apr 18, 2022 2.080 2.375 2.001 2.221 367,364 +0.09(+4.28%)
Apr 14, 2022 2.000 2.230 1.940 2.130 257,599 +0.14(+7.04%)
Apr 13, 2022 2.040 2.070 1.960 1.990 20,958 +0.01(+0.51%)
Apr 12, 2022 2.060 2.100 1.980 1.980 6,585 -0.08(-3.88%)
Apr 11, 2022 2.110 2.200 1.920 2.060 75,872 -0.17(-7.62%)
Apr 08, 2022 2.300 2.300 2.230 2.230 4,621 -0.03(-1.33%)
Apr 07, 2022 2.215 2.360 2.215 2.260 19,940 +0.04(+1.80%)
Apr 06, 2022 2.330 2.330 2.160 2.220 12,087 -0.11(-4.72%)
Apr 05, 2022 2.390 2.390 2.330 2.330 11,108 -0.03(-1.27%)
Apr 04, 2022 2.190 2.380 2.190 2.360 3,220 +0.08(+3.51%)
Apr 01, 2022 2.320 2.404 2.130 2.280 18,744 -0.08(-3.39%)
Mar 31, 2022 2.310 2.430 2.310 2.360 3,268 +0.02(+0.85%)
Mar 30, 2022 2.400 2.450 2.340 2.340 15,933 -0.08(-3.31%)
Mar 29, 2022 2.400 2.499 2.300 2.420 32,730 +0.03(+1.26%)
Mar 28, 2022 2.250 2.490 2.220 2.390 26,552 +0.09(+3.91%)
Mar 25, 2022 2.250 2.500 2.230 2.300 92,348 +0.02(+0.88%)
Mar 24, 2022 2.310 2.756 2.180 2.280 261,668 -0.15(-6.17%)
Mar 23, 2022 2.060 2.550 1.990 2.430 227,304 +0.33(+15.71%)
Mar 22, 2022 2.020 2.150 1.940 2.100 11,842 +0.08(+3.96%)
Mar 21, 2022 2.070 2.070 1.960 2.020 8,156 -0.05(-2.42%)
Mar 18, 2022 1.980 2.070 1.930 2.070 79,578 +0.09(+4.55%)
Mar 17, 2022 1.900 2.150 1.900 1.980 45,619 +0.13(+7.03%)
Mar 16, 2022 1.770 1.900 1.770 1.850 5,661 +0.03(+1.65%)
Mar 15, 2022 1.830 1.855 1.780 1.820 7,067 -0.05(-2.67%)
Mar 14, 2022 1.920 1.950 1.840 1.870 11,115 -0.05(-2.60%)
Mar 11, 2022 1.880 1.970 1.860 1.920 15,192 +0.02(+1.05%)
Mar 10, 2022 1.780 1.960 1.780 1.900 18,723 +0.00(+0.00%)
Mar 09, 2022 1.980 1.980 1.870 1.900 29,915 +0.05(+2.70%)
Mar 08, 2022 1.920 1.960 1.810 1.850 28,384 -0.08(-4.15%)
Mar 07, 2022 1.960 2.070 1.900 1.930 23,482 -0.04(-2.03%)
Mar 04, 2022 2.120 2.120 1.970 1.970 47,428 -0.26(-11.66%)
Mar 03, 2022 2.370 2.405 2.200 2.230 17,397 -0.08(-3.46%)
Mar 02, 2022 2.220 2.310 2.110 2.310 29,232 +0.08(+3.59%)
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.