Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bellerophon Therapeutics, Inc. (BLPH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4500+0.1200 (+9.02%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20221.34501.45001.34001.45001.450035,300
Aug 17, 20221.41001.41001.32001.34001.340014,800
Aug 16, 20221.40001.44001.39501.42001.420019,500
Aug 15, 20221.38001.43001.35001.40001.40009,300
Aug 12, 20221.39001.45001.39001.42001.420010,000
Aug 11, 20221.28001.48001.28001.39001.390030,700
Aug 10, 20221.29001.31001.26001.28001.280020,000
Aug 09, 20221.30001.37001.29001.29001.29008,500
Aug 08, 20221.27001.53001.26101.33001.330018,700
Aug 05, 20221.30501.32401.26001.26001.260018,500
Aug 04, 20221.41001.43001.31001.33001.330028,600
Aug 03, 20221.51001.54001.43001.44001.440016,100
Aug 02, 20221.64001.65001.49001.53001.530023,900
Aug 01, 20221.55001.61001.53001.61001.610010,300
Jul 29, 20221.64001.64001.50001.51001.510018,600
Jul 28, 20221.64001.72001.55001.57001.570021,700
Jul 27, 20221.69001.73001.47001.63001.630048,300
Jul 26, 20221.48701.72001.42001.69001.690061,900
Jul 25, 20221.46001.50001.41001.41001.41008,700
Jul 22, 20221.49001.49001.41001.43601.436010,000
Jul 21, 20221.37001.55001.36001.50501.505019,700
Jul 20, 20221.34001.47001.33001.34001.340013,100
Jul 19, 20221.34001.38001.32001.33001.330011,600
Jul 18, 20221.29001.42501.29001.41001.410013,400
Jul 15, 20221.28001.30501.26001.28001.280011,800
Jul 14, 20221.32001.36001.26001.31001.310029,400
Jul 13, 20221.35001.37501.25001.25001.25006,200
Jul 12, 20221.20001.41001.20001.39001.390036,300
Jul 11, 20221.20001.23001.20001.22001.220042,400
Jul 08, 20221.14001.20001.13001.19001.190013,600
Jul 07, 20221.14001.22001.14001.20001.200015,000
Jul 06, 20221.14001.20001.14001.20001.200012,000
Jul 05, 20221.08001.23001.08001.23001.230038,300
Jul 01, 20221.19001.21001.15001.17001.170016,400
Jun 30, 20221.43001.50001.05001.23001.2300181,900
Jun 29, 20221.69001.73001.36001.43001.4300267,000
Jun 28, 20221.31001.55001.20001.41001.4100167,300
Jun 27, 20221.17001.35001.03801.31001.3100214,500
Jun 24, 20220.84001.28000.84000.92000.9200602,500
Jun 23, 20220.94000.94000.90000.90000.90003,300
Jun 22, 20220.95000.96900.90200.93800.938013,200
Jun 21, 20220.85700.95000.85700.89000.890016,100
Jun 17, 20220.95000.95000.84000.86000.860010,100
Jun 16, 20220.90101.00000.84700.92400.92403,300
Jun 15, 20220.97001.01000.90200.95000.950014,400
Jun 14, 20220.89801.00000.89800.98400.98402,600
Jun 13, 20220.89500.96100.75000.91800.918012,600
Jun 10, 20220.93000.93000.75000.92500.925015,500
Jun 09, 20220.99900.99900.95000.97000.970030,000
Jun 08, 20220.95001.02000.89100.99600.996050,500
Jun 07, 20220.99001.04200.93000.94600.946019,400
Jun 06, 20221.00001.04001.00001.01001.010021,600
Jun 03, 20221.06001.06001.00001.00001.00004,300
Jun 02, 20221.06901.10001.06001.06001.060010,900
Jun 01, 20221.11001.26101.07801.10001.100022,600
May 31, 20221.08001.13001.06001.06001.060027,500
May 27, 20221.05001.07001.00001.05001.050025,400
May 26, 20220.92000.97400.92000.94000.940039,500
May 25, 20220.98100.98100.95600.95600.95601,900
May 24, 20220.93000.98800.92000.96500.965014,500
May 23, 20220.92000.99800.92000.98000.980019,300
May 20, 20221.04001.11000.90300.92000.920017,700
May 19, 20221.19001.19001.01001.04001.040020,500
May 18, 20220.98001.15000.97001.06001.060052,000
May 17, 20220.89100.99000.89100.96400.964013,400
May 16, 20220.86000.93300.86000.89100.891015,100
May 13, 20220.95000.95000.70000.84800.848095,200
May 12, 20220.85000.90700.85000.87000.870018,400
May 11, 20220.90000.90000.67000.84700.8470135,900
May 10, 20220.92001.00000.84200.89600.896036,600
May 09, 20221.16001.16000.85000.89500.8950192,500
May 06, 20221.26001.32001.18001.20001.200044,300
May 05, 20221.26001.35001.26001.30001.300010,200
May 04, 20221.31001.32501.27001.32501.32505,200
May 03, 20221.31001.34001.28001.31001.31009,400
May 02, 20221.22001.30001.22001.26501.265034,800
Apr 29, 20221.40001.40001.20001.27001.270052,900
Apr 28, 20221.39001.46001.31001.44001.440032,800
Apr 27, 20221.70001.70001.40001.44001.440096,000
Apr 26, 20221.80201.95001.51101.64001.6400193,100
Apr 25, 20221.85001.94001.80001.85501.855067,000
Apr 22, 20221.94001.94001.86001.87001.870044,100
Apr 21, 20222.05002.09001.90001.95001.950038,100
Apr 20, 20222.01502.10002.00002.05002.05009,000
Apr 19, 20222.18002.26001.97502.01002.010077,300
Apr 18, 20222.08002.37502.00102.22102.2210367,300
Apr 14, 20222.00002.23001.94002.13002.1300257,600
Apr 13, 20222.04002.07001.96001.99001.990021,000
Apr 12, 20222.06002.10001.98001.98001.98006,600
Apr 11, 20222.11002.20001.92002.06002.060075,900
Apr 08, 20222.30002.30002.23002.23002.23004,600
Apr 07, 20222.21502.36002.21502.26002.260019,900
Apr 06, 20222.33002.33002.16002.22002.220012,100
Apr 05, 20222.39002.39002.33002.33002.330011,100
Apr 04, 20222.19002.38002.19002.36002.36003,200
Apr 01, 20222.32002.40402.13002.28002.280018,700
Mar 31, 20222.31002.43002.31002.36002.36003,300
Mar 30, 20222.40002.45002.34002.34002.340015,900
Mar 29, 20222.40002.49902.30002.42002.420032,700
Mar 28, 20222.25002.49002.22002.39002.390026,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement