BLCM - Bellicum Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20193.36003.48003.21003.22003.2200491,600
Feb 25, 20193.20003.44003.20003.37003.3700370,900
Feb 22, 20193.27003.31003.17003.20003.2000313,500
Feb 21, 20193.26003.35003.24003.27003.2700288,200
Feb 20, 20193.18003.27003.12003.20003.2000277,800
Feb 19, 20193.18003.21003.10003.14003.1400321,700
Feb 15, 20193.15003.26003.12003.17003.1700316,600
Feb 14, 20193.26003.28003.14003.14003.1400219,200
Feb 13, 20193.29003.34003.25003.26003.2600135,900
Feb 12, 20193.30003.35003.26003.29003.2900164,200
Feb 11, 20193.29003.30003.21003.26003.2600250,300
Feb 08, 20193.37003.43003.22003.27003.2700232,800
Feb 07, 20193.40003.43003.25003.38003.3800232,000
Feb 06, 20193.46003.52303.38003.41003.4100215,300
Feb 05, 20193.53003.75003.45003.48003.4800361,200
Feb 04, 20193.35003.56003.35003.54003.5400358,600
Feb 01, 20193.28003.44003.26003.35003.3500301,200
Jan 31, 20193.08003.32003.08003.30003.3000451,500
Jan 30, 20193.14003.17003.08003.10003.1000366,200
Jan 29, 20193.13003.18003.08003.11003.1100228,900
Jan 28, 20193.27003.28403.08003.15003.1500377,200
Jan 25, 20193.23003.39003.19703.29003.2900377,700
Jan 24, 20193.09003.25003.08003.20003.2000246,000
Jan 23, 20193.26003.31403.05003.09003.0900303,900
Jan 22, 20193.38003.44903.23003.23003.2300298,800
Jan 18, 20193.38003.43003.22003.38003.3800381,900
Jan 17, 20193.50003.55003.35003.38003.3800349,500
Jan 16, 20193.34003.63003.30103.51003.5100341,300
Jan 15, 20193.35003.42003.27003.34003.3400286,200
Jan 14, 20193.53003.54003.35003.35003.3500214,800
Jan 11, 20193.64003.68003.46903.57003.5700268,200
Jan 10, 20193.60003.71303.50003.64003.6400315,100
Jan 09, 20193.48003.69003.37003.62003.6200477,300
Jan 08, 20193.58003.58003.42503.46003.4600486,100
Jan 07, 20193.46003.59003.45003.54003.5400654,300
Jan 04, 20193.26003.57003.22003.43003.4300625,600
Jan 03, 20193.33003.45003.15003.20003.2000477,000
Jan 02, 20192.90003.46002.90003.33003.3300532,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...