BLPH - Bellerophon Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 202012.8412.8612.3312.4912.4953,893
Jul 31, 202013.1513.2212.6412.8412.8471,300
Jul 30, 202012.7813.1912.6713.1513.1555,600
Jul 29, 202013.1613.4712.7713.0413.04138,400
Jul 28, 202013.7513.7913.1613.1713.17109,400
Jul 27, 202012.9913.8712.8713.7113.71113,200
Jul 24, 202013.0813.2312.8712.9612.9666,700
Jul 23, 202013.3213.3912.8813.2013.2057,300
Jul 22, 202013.4613.5513.1713.3413.3444,900
Jul 21, 202013.5213.7113.1313.5213.5282,700
Jul 20, 202013.3113.5512.9613.4613.46133,100
Jul 17, 202013.7514.0013.3413.4413.4495,600
Jul 16, 202013.7614.0013.4813.7913.79172,900
Jul 15, 202013.4914.0913.2113.6813.68348,000
Jul 14, 202013.0613.6112.9513.5713.57154,800
Jul 13, 202013.4514.0412.9313.0613.06289,500
Jul 10, 202013.0213.2612.8612.9712.97106,000
Jul 09, 202013.1513.2312.6713.0213.02196,000
Jul 08, 202013.4013.5712.8512.9812.98152,800
Jul 07, 202013.2813.9113.0213.3813.38146,700
Jul 06, 202013.0013.6012.9413.4513.45255,400
Jul 02, 202012.4313.1611.8612.9612.96189,000
Jul 01, 202012.5112.8612.1412.1812.18169,300
Jun 30, 202012.8613.0112.4812.5512.55106,500
Jun 29, 202012.4813.1112.2012.9612.96224,600
Jun 26, 202012.5413.2312.4112.8012.80728,500
Jun 25, 202012.4912.7612.2312.5812.58245,100
Jun 24, 202012.9913.0712.4412.5612.56250,700
Jun 23, 202013.0313.2412.7713.2013.20170,400
Jun 22, 202013.1813.3812.9213.0013.00135,700
Jun 19, 202013.5013.7413.1213.2813.28309,000
Jun 18, 202013.1813.5113.0213.4913.49160,600
Jun 17, 202013.7013.8913.1813.3713.37180,500
Jun 16, 202012.9813.9312.7813.8413.84327,700
Jun 15, 202012.2013.4512.2012.9212.92188,500
Jun 12, 202013.0013.2012.2012.6012.60184,600
Jun 11, 202012.6212.7711.8512.4912.49320,500
Jun 10, 202013.5013.5012.6512.8212.82119,700
Jun 09, 202013.1513.2412.5712.9412.94205,200
Jun 08, 202012.7813.2612.6812.8712.87243,300
Jun 05, 202013.0213.2012.5612.7912.79257,900
Jun 04, 202013.5613.9512.5013.1513.15402,800
Jun 03, 202013.2213.8113.0013.7713.77194,600
Jun 02, 202013.6413.7013.0713.1413.14268,800
Jun 01, 202013.9614.4913.5713.6613.66209,200
May 29, 202013.7214.2313.4814.1814.18138,600
May 28, 202014.0514.5413.7113.9313.93184,900
May 27, 202013.7414.2012.8314.1514.15261,900
May 26, 202014.8814.9513.6113.7113.71356,900
May 22, 202013.9015.0713.3314.8714.87382,700
May 21, 202013.9914.2513.6013.7713.77311,700
May 20, 202013.4014.0013.1513.8113.81565,200
May 19, 202014.0014.0012.9913.0013.001,896,500
May 18, 202016.9017.2215.4016.1616.16362,500
May 15, 202017.6817.7615.6116.8516.85274,200
May 14, 202017.7218.1916.5417.7017.70191,900
May 13, 202019.2219.4016.8717.7017.70327,200
May 12, 202020.6621.2818.7619.0619.06367,300
May 11, 202019.9520.6818.2620.2820.281,128,300
May 08, 202016.9517.0816.0917.0117.01321,100
May 07, 202017.2017.3316.6016.7816.78114,200
May 06, 202016.7117.5016.6817.0817.08171,200
May 05, 202016.7017.3516.4016.7216.72234,100
May 04, 202015.6316.6615.5016.6616.66164,100
May 01, 202014.7016.4514.5915.9015.90184,700
Apr 30, 202014.5015.0013.9314.9814.98225,700
Apr 29, 202015.6815.6814.3214.8114.81255,600
Apr 28, 202016.5916.7014.7514.9614.96328,700
Apr 27, 202016.8017.0016.0216.6516.65191,000
Apr 24, 202017.8418.0916.0716.7616.76520,100
Apr 23, 202016.0017.4015.6317.4017.40588,000
Apr 22, 202013.8415.3413.3514.9214.92524,200
Apr 21, 202013.2713.9012.7513.2313.23181,000
Apr 20, 202012.9413.9012.7113.3613.36242,100
Apr 17, 202012.6013.4812.2213.3413.34293,500
Apr 16, 202012.3613.0012.2312.7212.72168,100
Apr 15, 202012.6912.7811.9312.5912.59284,500
Apr 14, 202014.2514.2912.3812.9612.96913,900
Apr 13, 202011.5012.0010.8011.9111.91469,800
Apr 09, 202011.0011.6910.5011.4211.42294,400
Apr 08, 202012.4412.8910.9611.2011.20598,200
Apr 07, 20209.7512.429.6012.2912.29666,300
Apr 06, 202010.3910.759.8110.2410.24334,500
Apr 03, 202010.3410.509.7010.2910.29272,700
Apr 02, 202010.3010.849.5510.0610.06466,800
Apr 01, 202010.2410.389.019.439.43649,500
Mar 31, 202011.7812.4010.5010.9610.96926,900
Mar 30, 202020.3121.0011.6112.3012.305,265,700
Mar 27, 202011.0413.0010.5512.6712.67324,500
Mar 26, 202011.2012.2010.3311.3711.37299,400
Mar 25, 20209.2013.458.4411.9911.991,254,000
Mar 24, 202012.4112.608.779.209.20740,700
Mar 23, 202014.0014.7511.0012.1212.121,575,200
Mar 20, 202025.6226.0014.7818.0018.009,427,300
Mar 19, 20203.363.903.193.393.3949,500
Mar 18, 20204.294.413.213.413.41156,100
Mar 17, 20204.474.514.244.444.4416,400
Mar 16, 20205.015.244.574.574.5732,100
Mar 13, 20205.586.775.255.505.5041,800
Mar 12, 20205.745.745.295.415.4147,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...