Advertisement
U.S. markets closed

Bellerophon Therapeutics, Inc. (BLPH)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0535+0.0001 (+0.09%)
At close: 01:38PM EST
Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20240.05190.05350.05190.05350.0535112,997
Feb 21, 20240.05010.05490.05010.05340.053411,917
Feb 20, 20240.05010.05490.05010.05100.051010,748
Feb 16, 20240.05180.05490.05010.05490.05495,556
Feb 15, 20240.05010.05490.05010.05010.05019,437
Feb 14, 20240.05010.05490.05010.05010.05015,894
Feb 13, 20240.05010.05250.05010.05250.05255,040
Feb 12, 20240.06370.06370.05000.05100.0510440,727
Feb 09, 20240.06500.06800.06100.06400.0640221,913
Feb 08, 20240.06100.06700.06100.06400.064054,013
Feb 07, 20240.06500.06600.06100.06400.064051,170
Feb 06, 20240.06500.06500.06500.06500.06501,596
Feb 05, 20240.06500.06500.05610.06400.064038,275
Feb 02, 20240.06000.06900.05700.05700.0570132,777
Feb 01, 20240.05100.05780.05100.05550.055515,313
Jan 31, 20240.05500.05500.05500.05500.0550103,551
Jan 30, 20240.05350.05760.05350.05500.055025,058
Jan 29, 20240.05200.06200.05200.05710.0571127,771
Jan 26, 20240.06100.06100.06100.06100.06101,240
Jan 25, 20240.05800.06380.05790.06100.0610200,235
Jan 24, 20240.05800.05800.05800.05800.05801,515
Jan 23, 20240.06150.06500.05800.06040.060460,537
Jan 22, 20240.06150.06650.06150.06650.06656,745
Jan 19, 20240.06690.06690.06150.06150.061548,829
Jan 18, 20240.05520.06110.05520.06110.061112,289
Jan 17, 20240.05550.07850.04560.06410.064152,741
Jan 16, 20240.06500.06500.04940.05730.0573324,948
Jan 12, 20240.05200.06100.04500.05900.0590400,226
Jan 11, 20240.05570.05900.04950.05900.059079,162
Jan 10, 20240.04400.05970.04300.05900.0590305,697
Jan 09, 20240.03900.04500.03900.04300.0430282,990
Jan 08, 20240.03750.03900.03750.03900.039085,034
Jan 05, 20240.03850.04000.03850.03850.038534,602
Jan 04, 20240.03840.03840.03840.03840.0384150,014
Jan 03, 20240.03700.03970.03700.03910.039134,087
Jan 02, 20240.03700.04100.03700.03700.037013,603
Dec 29, 20230.03400.04500.03330.03700.0370121,736
Dec 28, 20230.03000.03550.03000.03400.0340351,473
Dec 27, 20230.03000.03330.03000.03100.0310279,967
Dec 26, 20230.03260.03330.03200.03300.033099,471
Dec 22, 20230.03000.03500.03000.03500.035057,291
Dec 21, 20230.03210.03530.03200.03200.032086,733
Dec 20, 20230.03230.03400.03000.03210.0321233,786
Dec 19, 20230.03250.03400.03230.03230.0323128,253
Dec 18, 20230.03350.03400.03250.03250.0325252,234
Dec 15, 20230.03350.03700.03350.03700.0370161,932
Dec 14, 20230.03250.03640.03250.03360.033612,404
Dec 13, 20230.03670.03670.03360.03360.03362,712
Dec 12, 20230.03250.03800.03250.03800.03804,505
Dec 11, 20230.03840.04190.03280.03280.032838,848
Dec 08, 20230.03210.04000.03210.03700.037018,227
Dec 07, 20230.03630.03750.03210.03620.036239,737
Dec 06, 20230.03120.04500.03100.03300.033041,159
Dec 05, 20230.03400.03900.03400.03600.036048,775
Dec 04, 20230.03550.03550.03300.03420.034263,447
Dec 01, 20230.03300.03700.03300.03550.0355176,835
Nov 30, 20230.03700.03700.03300.03390.033922,274
Nov 29, 20230.03300.03640.03300.03640.036411,662
Nov 28, 20230.03800.03800.03300.03360.033614,651
Nov 27, 20230.03500.03900.03300.03300.03308,824
Nov 24, 20230.03550.03800.03500.03500.03508,727
Nov 22, 20230.03300.04000.03300.03300.033072,306
Nov 21, 20230.03250.03720.03250.03300.033051,602
Nov 20, 20230.03250.03480.03250.03480.034844,056
Nov 17, 20230.02900.03420.02900.03270.032729,770
Nov 16, 20230.03700.03700.03250.03300.0330199,012
Nov 15, 20230.03250.04000.03250.03750.037540,139
Nov 14, 20230.03700.03700.03000.03300.0330234,563
Nov 13, 20230.03600.03750.03250.03480.034890,423
Nov 10, 20230.03900.03900.03600.03600.03609,769
Nov 09, 20230.03460.03900.03460.03800.038019,616
Nov 08, 20230.04000.04000.03400.03540.0354515,429
Nov 07, 20230.03800.04050.03700.03800.038059,745
Nov 06, 20230.03830.04760.03800.03810.038183,831
Nov 03, 20230.03800.04760.03800.03900.039013,154
Nov 02, 20230.04820.04820.03750.03800.038020,096
Nov 01, 20230.03750.04000.03750.03750.037534,442
Oct 31, 20230.03820.03820.03750.03750.0375686
Oct 30, 20230.03700.04500.03700.03750.0375180,499
Oct 27, 20230.05500.06000.03600.03600.0360381,472
Oct 26, 20230.05510.06000.05500.05870.0587344,030
Oct 25, 20230.05500.05750.05320.05500.055061,089
Oct 24, 20230.05410.06090.05410.05500.0550199,383
Oct 23, 20230.06000.06100.05400.05600.0560204,206
Oct 20, 20230.05750.06380.05230.06100.061043,453
Oct 19, 20230.06300.07190.05050.06950.0695403,948
Oct 18, 20230.05200.06500.05200.05820.0582466,364
Oct 17, 20230.06500.06900.05200.05600.05601,079,291
Oct 16, 20230.08000.10000.05050.06500.06502,364,494
Oct 13, 20230.30300.30300.07600.10250.102514,949,014
Oct 12, 20230.38400.40480.37000.38520.3852160,673
Oct 11, 20230.40720.40720.37500.37520.375221,257
Oct 10, 20230.35350.38500.35350.36600.366018,537
Oct 09, 20230.38000.38190.37000.37730.37735,936
Oct 06, 20230.35500.38100.35500.38000.380020,531
Oct 05, 20230.36500.38300.36190.36190.361947,443
Oct 04, 20230.36400.38400.36400.36600.366054,719
Oct 03, 20230.38600.40940.37000.38600.386023,834
Oct 02, 20230.37560.42000.37560.39400.394021,680
Sep 29, 20230.40000.40000.38000.39760.397622,508
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...