BLPH - Bellerophon Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20190.66700.66700.64000.66000.660051,900
Jun 18, 20190.64000.68000.64000.66400.6640348,400
Jun 17, 20190.64000.64000.62000.63100.631029,800
Jun 14, 20190.63100.65000.60000.62000.6200135,000
Jun 13, 20190.63100.63700.60000.63400.6340113,100
Jun 12, 20190.57000.65000.56200.63100.6310511,500
Jun 11, 20190.58100.60000.56100.56100.5610182,100
Jun 10, 20190.61000.61000.59400.59600.596044,300
Jun 07, 20190.59000.62000.59000.60800.608074,600
Jun 06, 20190.59800.60000.59000.59200.592083,000
Jun 05, 20190.61400.63800.59500.60100.601063,300
Jun 04, 20190.61900.63700.59300.61000.6100137,000
Jun 03, 20190.61900.65000.58100.60700.6070134,500
May 31, 20190.63000.63000.61000.62000.620067,500
May 30, 20190.63000.64300.61200.63700.637094,800
May 29, 20190.62800.65000.60800.62900.6290239,200
May 28, 20190.64000.65000.62000.63000.6300195,700
May 24, 20190.59000.64000.58600.64000.6400431,600
May 23, 20190.60800.62000.58600.59000.5900143,900
May 22, 20190.62500.63000.59000.61400.6140817,600
May 21, 20190.67000.67000.53000.62000.6200834,000
May 20, 20190.68000.68900.62000.65000.6500583,700
May 17, 20190.69000.69000.64500.67400.6740357,200
May 16, 20190.68000.69500.65000.68300.6830551,600
May 15, 20190.65000.70000.63000.67500.67501,868,700
May 14, 20190.64900.65000.63500.64500.6450160,100
May 13, 20190.65000.65000.62300.64200.6420128,800
May 10, 20190.68000.68000.65000.65100.651091,300
May 09, 20190.65100.68000.64000.67000.6700157,600
May 08, 20190.66000.66000.63500.65000.6500126,400
May 07, 20190.63900.65000.62500.64700.647076,600
May 06, 20190.63000.64000.60600.62500.6250104,200
May 03, 20190.63400.64000.62200.62200.622072,700
May 02, 20190.62000.65400.61300.62000.620087,200
May 01, 20190.63000.65000.62300.62300.623053,400
Apr 30, 20190.66900.66900.62800.62800.6280109,700
Apr 29, 20190.65000.67000.64100.66000.6600144,700
Apr 26, 20190.63000.64800.62000.63900.639084,700
Apr 25, 20190.63000.65000.61200.62000.620092,900
Apr 24, 20190.64800.64800.61100.62600.6260112,800
Apr 23, 20190.66500.66500.64000.65000.650068,500
Apr 22, 20190.65100.67200.64800.65200.652060,700
Apr 18, 20190.67000.68000.64200.65100.6510163,500
Apr 17, 20190.67400.69200.64200.64200.6420138,200
Apr 16, 20190.70000.70000.65200.66900.6690220,000
Apr 15, 20190.67900.68100.64200.64500.645073,100
Apr 12, 20190.66000.67700.65000.66400.6640114,600
Apr 11, 20190.69900.69900.66000.66000.6600144,300
Apr 10, 20190.71000.71000.67500.68300.6830202,300
Apr 09, 20190.68000.70700.66200.70700.7070260,900
Apr 08, 20190.73000.79000.68100.69900.69903,010,900
Apr 05, 20190.66800.66800.63000.65000.650040,100
Apr 04, 20190.67800.68000.62600.62600.6260239,300
Apr 03, 20190.65500.68000.65500.67000.670056,500
Apr 02, 20190.68000.68000.64500.65900.6590216,300
Apr 01, 20190.68600.69000.63400.64400.644068,800
Mar 29, 20190.64300.67000.63000.65300.653057,400
Mar 28, 20190.67800.69400.62400.64900.6490211,600
Mar 27, 20190.64800.64800.62000.62200.6220119,200
Mar 26, 20190.70000.70400.61000.65000.6500511,000
Mar 25, 20190.72300.73000.69200.69700.697062,200
Mar 22, 20190.73500.76000.69600.72000.7200410,700
Mar 21, 20190.72000.74000.71000.73000.7300289,100
Mar 20, 20190.72000.72000.71000.71500.7150112,900
Mar 19, 20190.69900.72000.69000.71500.7150275,100
Mar 18, 20190.70000.70000.68000.69900.6990101,400
Mar 15, 20190.70000.70000.68100.69000.6900197,900
Mar 14, 20190.67100.69000.67000.68500.6850374,800
Mar 13, 20190.68000.69000.67000.67100.6710218,400
Mar 12, 20190.66900.68000.66000.67000.6700195,800
Mar 11, 20190.58100.66900.57000.66000.6600362,900
Mar 08, 20190.63000.63200.55000.56800.5680335,600
Mar 07, 20190.64800.65000.60000.61000.6100197,200
Mar 06, 20190.66000.68000.63000.63400.6340131,400
Mar 05, 20190.66000.66100.63800.65000.6500149,900
Mar 04, 20190.66700.66700.63500.64800.6480111,600
Mar 01, 20190.64500.67000.64000.66000.6600248,000
Feb 28, 20190.62200.67300.62200.64000.6400137,900
Feb 27, 20190.62000.64200.62000.62200.6220356,400
Feb 26, 20190.67500.67800.63100.64200.6420178,200
Feb 25, 20190.66200.68000.65000.66400.664090,800
Feb 22, 20190.67500.68400.64300.67000.670091,000
Feb 21, 20190.68000.68000.63000.66400.6640255,500
Feb 20, 20190.69000.70000.63000.67000.6700330,000
Feb 19, 20190.68700.69000.68000.68400.6840114,100
Feb 15, 20190.70000.70000.68000.69000.6900121,800
Feb 14, 20190.73000.73000.68400.70300.7030500,800
Feb 13, 20190.68500.69900.67600.68100.6810160,100
Feb 12, 20190.67000.67600.65100.67100.6710157,300
Feb 11, 20190.66000.68000.65000.66500.6650172,000
Feb 08, 20190.68000.68000.64500.64600.6460212,300
Feb 07, 20190.69200.69400.66000.66600.6660246,400
Feb 06, 20190.70000.70000.68000.68700.6870226,800
Feb 05, 20190.71000.71000.69000.69200.6920345,200
Feb 04, 20190.73000.73000.67000.71000.7100584,200
Feb 01, 20190.72000.74000.70100.72700.7270698,700
Jan 31, 20190.69800.72900.68000.70800.7080636,000
Jan 30, 20190.69300.70000.67000.69600.6960695,500
Jan 29, 20190.68000.70000.66000.69800.69801,029,200
Jan 28, 20190.70000.70900.64000.67000.67001,709,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...