BLCM - Bellicum Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20191.20001.21001.15001.19001.1900358,500
Sep 12, 20191.35001.35001.17001.20001.2000775,500
Sep 11, 20191.29001.31001.21001.29001.2900831,900
Sep 10, 20191.26001.34001.23001.27001.2700730,900
Sep 09, 20191.21001.29001.20001.27001.2700713,100
Sep 06, 20191.13001.22501.10001.20001.2000596,100
Sep 05, 20191.13001.18001.10501.12001.1200564,200
Sep 04, 20191.10001.14001.07501.11001.1100366,300
Sep 03, 20191.15001.15001.02001.10501.1050926,000
Aug 30, 20191.20001.23001.15401.16001.1600279,900
Aug 29, 20191.25001.29001.13001.20001.2000812,000
Aug 28, 20191.25001.32001.17001.25001.25001,127,700
Aug 27, 20191.22001.40001.21001.26001.26002,501,200
Aug 26, 20191.02001.20001.00001.19001.19002,534,200
Aug 23, 20191.00001.04000.93000.99200.99202,369,900
Aug 22, 20191.04001.05000.93500.96600.9660985,200
Aug 21, 20190.96101.00000.78000.94800.94803,472,600
Aug 20, 20191.02001.03000.93500.94800.9480907,500
Aug 19, 20191.02001.05000.92400.93000.9300604,000
Aug 16, 20190.96401.05000.91000.99000.99002,437,900
Aug 15, 20191.04001.08001.00001.00001.0000279,000
Aug 14, 20191.08001.10001.03001.04001.0400209,000
Aug 13, 20191.12001.16001.08001.08001.0800419,200
Aug 12, 20191.09001.12001.03001.11001.1100277,200
Aug 09, 20191.20001.23001.06001.08001.0800676,500
Aug 08, 20191.22001.25001.18001.18001.1800344,300
Aug 07, 20191.25001.25001.10001.19001.1900729,600
Aug 06, 20191.26001.35001.20001.24001.2400730,800
Aug 05, 20191.33001.38601.29001.30001.3000219,200
Aug 02, 20191.45001.45001.33001.38001.3800431,700
Aug 01, 20191.46001.51001.42001.46001.4600495,100
Jul 31, 20191.52001.52001.42001.44001.4400296,800
Jul 30, 20191.45001.52501.41001.51001.5100262,500
Jul 29, 20191.57001.61001.41001.47001.4700549,200
Jul 26, 20191.50001.54501.48301.52001.5200209,400
Jul 25, 20191.50001.54501.45001.47001.4700298,200
Jul 24, 20191.45001.56601.39001.54001.5400448,500
Jul 23, 20191.54001.55001.47001.48001.4800375,300
Jul 22, 20191.60001.65001.50001.54001.5400429,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...