BLCM - Bellicum Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20191.70001.74001.59001.60001.6000314,500
Jul 18, 20191.65001.74001.65001.73001.7300283,900
Jul 17, 20191.74001.81001.64001.68001.6800613,500
Jul 16, 20191.78001.86001.68001.73001.73001,017,100
Jul 15, 20191.80001.85001.73001.81001.8100444,600
Jul 12, 20191.73001.81001.65501.80001.8000378,700
Jul 11, 20191.76001.80001.65001.72001.7200792,100
Jul 10, 20191.77001.81001.71001.77001.7700330,400
Jul 09, 20191.77001.82001.71001.78001.7800594,900
Jul 08, 20191.89001.91001.73001.80001.80001,135,700
Jul 05, 20191.61001.78501.60001.76001.7600841,900
Jul 03, 20191.58001.63001.56001.59001.5900377,600
Jul 02, 20191.61001.64001.52001.58001.5800908,300
Jul 01, 20191.81001.87001.56001.62001.62001,889,200
Jun 28, 20192.01002.03801.70001.70001.70004,580,400
Jun 27, 20191.87002.04001.85001.99001.9900549,100
Jun 26, 20192.00002.04001.85001.85001.8500509,400
Jun 25, 20192.14002.18401.96002.02002.0200538,100
Jun 24, 20192.25002.40002.09002.11002.1100880,100
Jun 21, 20192.02002.25001.98002.22002.2200541,600
Jun 20, 20192.07002.12002.00002.04002.0400417,600
Jun 19, 20192.05002.07001.99002.03002.0300311,900
Jun 18, 20191.95002.12001.95002.03002.0300561,400
Jun 17, 20191.94001.98001.85001.92001.9200431,800
Jun 14, 20191.99002.02001.87001.93001.9300703,100
Jun 13, 20191.92001.98001.82001.96001.9600324,800
Jun 12, 20191.86001.95001.78001.90001.9000343,000
Jun 11, 20192.13002.15001.87001.87001.8700662,800
Jun 10, 20191.77002.13001.76002.08002.0800986,600
Jun 07, 20191.70001.79001.54001.76001.7600596,200
Jun 06, 20191.88001.89001.62001.68001.6800970,100
Jun 05, 20192.09002.09001.85001.89001.8900671,700
Jun 04, 20191.98002.18001.92001.97001.9700464,400
Jun 03, 20192.10002.14001.89001.96001.9600872,500
May 31, 20192.00002.10501.92002.06002.0600950,800
May 30, 20192.07002.19002.02002.04002.0400399,800
May 29, 20192.08002.15002.01002.09002.0900822,200
May 28, 20192.40002.50002.05002.06002.06001,360,100
May 24, 20192.33002.44002.25002.36002.3600586,500
May 23, 20192.46002.57002.30002.31002.3100392,600
May 22, 20192.74002.74002.46002.49002.4900472,900
May 21, 20192.71002.75502.59002.73002.7300535,000
May 20, 20192.89002.89002.70002.71002.7100638,500
May 17, 20193.01003.08002.89002.93002.9300284,800
May 16, 20192.85003.08002.82003.07003.0700499,300
May 15, 20192.90002.97002.75002.82002.8200479,000
May 14, 20192.91002.98502.86502.91002.9100469,900
May 13, 20193.03003.05002.86002.90002.9000371,800
May 10, 20193.05003.12002.99003.09003.0900541,300
May 09, 20193.08003.11002.98803.08003.0800230,100
May 08, 20193.15003.20003.02003.12003.1200291,600
May 07, 20193.25003.33003.03003.15003.1500376,400
May 06, 20193.07003.30003.03003.27003.2700382,100
May 03, 20193.03003.20002.99003.15003.1500496,900
May 02, 20193.03003.06002.91503.02003.0200267,300
May 01, 20193.05003.08202.95003.03003.0300478,500
Apr 30, 20193.13003.19003.01003.05003.0500494,500
Apr 29, 20193.03003.19503.02003.13003.1300454,000
Apr 26, 20193.01003.04002.92003.00003.0000476,100
Apr 25, 20193.00003.06002.94003.01003.0100270,800
Apr 24, 20193.08003.12003.00003.03003.0300503,100
Apr 23, 20193.00003.11003.00003.07003.0700634,900
Apr 22, 20193.07003.11002.94003.00003.0000509,500
Apr 18, 20193.24003.30003.00003.06003.0600458,000
Apr 17, 20193.46003.47003.13103.21003.2100619,900
Apr 16, 20193.43003.48003.35003.43003.4300247,000
Apr 15, 20193.62003.68003.36003.43003.4300225,900
Apr 12, 20193.63003.76703.53003.61003.6100310,100
Apr 11, 20194.01004.05003.61003.62003.6200524,900
Apr 10, 20193.81004.04003.80004.02004.0200666,100
Apr 09, 20193.82003.88003.77003.80003.8000551,400
Apr 08, 20193.80003.83003.66003.80003.8000262,800
Apr 05, 20193.71003.85003.67003.80003.8000595,800
Apr 04, 20193.56003.72003.55003.65003.6500430,700
Apr 03, 20193.48003.59903.43003.56003.5600508,600
Apr 02, 20193.48003.56003.24003.45003.4500453,300
Apr 01, 20193.43003.55003.41003.47003.4700287,600
Mar 29, 20193.44003.49003.35003.37003.3700328,200
Mar 28, 20193.35003.46003.32003.40003.4000165,200
Mar 27, 20193.52003.54003.34003.37003.3700234,400
Mar 26, 20193.62003.67003.43003.53003.5300374,700
Mar 25, 20193.67003.67003.43003.57003.5700630,500
Mar 22, 20193.71003.86003.65003.66003.6600497,100
Mar 21, 20194.01004.04003.53003.69003.6900816,100
Mar 20, 20193.65004.14003.55004.09004.0900906,000
Mar 19, 20193.57003.69503.53003.62003.6200313,200
Mar 18, 20193.25003.56303.24003.56003.5600357,500
Mar 15, 20193.30003.39003.25003.25003.2500459,700
Mar 14, 20193.40003.43003.27003.29003.2900289,200
Mar 13, 20193.04003.48003.04003.41003.4100530,000
Mar 12, 20193.16003.36003.08903.27003.2700377,500
Mar 11, 20193.10003.19002.92003.16003.1600318,000
Mar 08, 20193.07003.15003.03003.08003.0800258,700
Mar 07, 20193.12003.15003.06003.08003.0800230,900
Mar 06, 20193.28003.32003.10003.13003.1300322,700
Mar 05, 20193.22003.34003.19003.29003.2900327,000
Mar 04, 20193.32003.38003.16003.20003.2000291,200
Mar 01, 20193.25003.36003.21003.28003.2800450,500
Feb 28, 20193.22003.29003.12003.21003.2100482,900
Feb 27, 20193.22003.34003.20003.21003.2100289,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...