BLPH - Bellerophon Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.60000.63000.58000.59000.5900434,500
Sep 12, 20190.55100.60000.55100.58000.5800202,400
Sep 11, 20190.57500.58300.53500.55000.5500196,200
Sep 10, 20190.51000.54400.51000.52000.5200205,400
Sep 09, 20190.52400.53300.50000.50900.509086,000
Sep 06, 20190.54800.54800.49000.52900.5290173,200
Sep 05, 20190.57000.57000.53000.54500.5450106,500
Sep 04, 20190.54900.57000.54900.55700.557036,100
Sep 03, 20190.55000.56000.51000.54900.5490101,400
Aug 30, 20190.56700.59000.56000.57300.573036,500
Aug 29, 20190.58000.61000.57000.57700.577057,200
Aug 28, 20190.58500.62000.55500.58000.5800418,400
Aug 27, 20190.59300.61000.56000.57800.578089,200
Aug 26, 20190.57600.59900.56200.59700.5970105,000
Aug 23, 20190.61200.62500.57500.57500.5750175,200
Aug 22, 20190.63700.65000.60800.61300.6130151,000
Aug 21, 20190.62300.65000.62000.64100.641043,200
Aug 20, 20190.62000.65000.62000.62000.620093,600
Aug 19, 20190.65200.66000.62500.64000.6400186,900
Aug 16, 20190.67600.69700.61000.66300.6630165,600
Aug 15, 20190.67700.70000.64000.65700.6570120,000
Aug 14, 20190.68400.70000.61100.68300.6830111,700
Aug 13, 20190.70000.73000.67000.67000.6700339,900
Aug 12, 20190.67500.71000.65400.71000.7100204,600
Aug 09, 20190.66200.70000.64700.67800.6780179,100
Aug 08, 20190.66100.70000.62500.65000.650098,100
Aug 07, 20190.69800.70100.65500.66200.6620208,100
Aug 06, 20190.69000.72000.65000.70000.7000458,600
Aug 05, 20190.67300.70000.65500.69000.6900188,200
Aug 02, 20190.66000.67300.64000.65000.6500183,100
Aug 01, 20190.63000.73000.61000.62900.6290590,900
Jul 31, 20190.64000.64000.61000.61000.610049,900
Jul 30, 20190.61000.63500.61000.62000.6200134,200
Jul 29, 20190.62700.66000.61400.61400.614023,600
Jul 26, 20190.63200.65000.62500.62700.627045,700
Jul 25, 20190.64400.64400.63000.63500.635085,200
Jul 24, 20190.64100.64400.63000.63900.639023,000
Jul 23, 20190.64500.66000.63000.64200.642045,500
Jul 22, 20190.69000.69000.64100.64900.649065,500
Jul 19, 20190.70700.75000.62300.64900.6490413,400
Jul 18, 20190.66000.73000.65700.71000.7100418,900
Jul 17, 20190.63200.66000.62600.64500.6450161,000
Jul 16, 20190.63000.64000.62400.63300.633028,700
Jul 15, 20190.62000.64500.62000.62700.627011,900
Jul 12, 20190.63700.64000.62000.62000.620055,600
Jul 11, 20190.64500.64500.61100.64000.640037,200
Jul 10, 20190.62500.64600.62500.63200.632034,600
Jul 09, 20190.62800.65000.62500.62500.625071,900
Jul 08, 20190.65000.65000.62500.62500.625024,500
Jul 05, 20190.61600.66000.61300.62600.626025,900
Jul 03, 20190.60100.66000.60100.62000.6200151,100
Jul 02, 20190.64100.64100.58100.60500.6050110,300
Jul 01, 20190.60000.63000.60000.61000.610039,500
Jun 28, 20190.62000.65000.59900.59900.599082,200
Jun 27, 20190.62300.64800.62000.62000.620052,300
Jun 26, 20190.66000.66000.62000.62300.623040,600
Jun 25, 20190.64200.66000.64000.66000.660031,500
Jun 24, 20190.66000.66700.63000.64000.640038,300
Jun 21, 20190.65000.67000.64100.65500.655055,500
Jun 20, 20190.67200.67200.64100.65000.650084,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...