Canada markets closed

Bellerophon Therapeutics, Inc. (BLPH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0571+0.0026 (+4.77%)
At close: 11:58AM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.05720.05720.05710.05710.05711,752
Apr 17, 20240.05450.05450.05450.05450.05451,046
Apr 16, 20240.05500.05710.05410.05450.05454,531
Apr 15, 20240.05350.05710.05350.05710.057110,319
Apr 12, 20240.05620.05680.05360.05500.05503,304
Apr 11, 20240.05610.06000.05230.05310.053121,466
Apr 10, 20240.06000.06000.05500.06000.060012,557
Apr 09, 20240.06180.06180.06000.06000.06005,229
Apr 08, 20240.05410.06040.05210.05270.05271,508
Apr 05, 20240.05430.07000.05430.05500.0550205,174
Apr 04, 20240.05410.05420.05410.05420.054253,912
Apr 03, 20240.05400.05650.05400.05420.05422,530
Apr 02, 20240.05900.05900.05300.05310.053145,872
Apr 01, 20240.05510.05900.05120.05560.055610,528
Mar 28, 20240.05680.05680.05680.05680.0568-
Mar 27, 20240.05410.05680.05410.05680.05681,066
Mar 26, 20240.05420.05770.05420.05770.05774,768
Mar 25, 20240.05400.05990.05400.05990.059915,284
Mar 22, 20240.05120.06000.05120.05500.0550188,899
Mar 21, 20240.05120.05560.05120.05560.055625,391
Mar 20, 20240.05110.05110.05110.05110.05117,693
Mar 19, 20240.05230.05700.05140.05240.05246,942
Mar 18, 20240.04810.06000.04810.05690.05696,676
Mar 15, 20240.06000.06000.04810.05000.05006,764
Mar 14, 20240.05700.06000.04700.06000.060054,649
Mar 13, 20240.05230.05230.05230.05230.0523451
Mar 12, 20240.05330.05660.05330.05340.053419,932
Mar 11, 20240.05330.05390.05330.05330.053318,396
Mar 08, 20240.05340.05620.05330.05390.053910,527
Mar 07, 20240.05330.05500.05330.05500.0550108,953
Mar 06, 20240.05320.05320.05240.05270.052723,157
Mar 05, 20240.05150.05320.05150.05270.052711,651
Mar 04, 20240.05150.05320.05150.05150.05157,296
Mar 01, 20240.05150.05320.05150.05160.051638,997
Feb 29, 20240.05150.05150.05150.05150.05159,663
Feb 28, 20240.05150.05320.05100.05320.053282,946
Feb 27, 20240.05230.05230.05230.05230.052310,367
Feb 26, 20240.05250.05320.05100.05320.0532165,598
Feb 23, 20240.05210.05250.05210.05210.05211,601
Feb 22, 20240.05190.05350.05190.05350.0535112,997
Feb 21, 20240.05010.05490.05010.05340.053411,927
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...