Other OTC - Delayed Quote USD

Bellerophon Therapeutics, Inc. (BLPH)

0.0571 +0.0026 (+4.77%)
At close: April 18 at 11:58 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 0.0572 0.0572 0.0571 0.0571 0.0571 1,752
Apr 17, 2024 0.0545 0.0545 0.0545 0.0545 0.0545 1,159
Apr 16, 2024 0.0550 0.0571 0.0541 0.0545 0.0545 4,531
Apr 15, 2024 0.0535 0.0571 0.0535 0.0571 0.0571 10,319
Apr 12, 2024 0.0562 0.0568 0.0536 0.0550 0.0550 3,304
Apr 11, 2024 0.0561 0.0600 0.0523 0.0531 0.0531 21,466
Apr 10, 2024 0.0600 0.0600 0.0550 0.0600 0.0600 12,557
Apr 9, 2024 0.0618 0.0618 0.0600 0.0600 0.0600 5,229
Apr 8, 2024 0.0541 0.0604 0.0521 0.0527 0.0527 1,508
Apr 5, 2024 0.0543 0.0700 0.0543 0.0550 0.0550 205,174
Apr 4, 2024 0.0541 0.0542 0.0541 0.0542 0.0542 53,912
Apr 3, 2024 0.0540 0.0565 0.0540 0.0542 0.0542 2,530
Apr 2, 2024 0.0590 0.0590 0.0530 0.0531 0.0531 45,872
Apr 1, 2024 0.0551 0.0590 0.0512 0.0556 0.0556 10,528
Mar 28, 2024 0.0568 0.0568 0.0568 0.0568 0.0568 -
Mar 27, 2024 0.0541 0.0568 0.0541 0.0568 0.0568 1,066
Mar 26, 2024 0.0542 0.0577 0.0542 0.0577 0.0577 4,768
Mar 25, 2024 0.0540 0.0599 0.0540 0.0599 0.0599 15,284
Mar 22, 2024 0.0512 0.0600 0.0512 0.0550 0.0550 188,899
Mar 21, 2024 0.0512 0.0556 0.0512 0.0556 0.0556 25,391
Mar 20, 2024 0.0511 0.0511 0.0511 0.0511 0.0511 7,693
Mar 19, 2024 0.0523 0.0570 0.0514 0.0524 0.0524 6,942
Mar 18, 2024 0.0481 0.0600 0.0481 0.0569 0.0569 6,676
Mar 15, 2024 0.0600 0.0600 0.0481 0.0500 0.0500 6,764
Mar 14, 2024 0.0570 0.0600 0.0470 0.0600 0.0600 54,649
Mar 13, 2024 0.0523 0.0523 0.0523 0.0523 0.0523 451
Mar 12, 2024 0.0533 0.0566 0.0533 0.0534 0.0534 19,932
Mar 11, 2024 0.0533 0.0539 0.0533 0.0533 0.0533 18,396
Mar 8, 2024 0.0534 0.0562 0.0533 0.0539 0.0539 10,527
Mar 7, 2024 0.0533 0.0550 0.0533 0.0550 0.0550 108,953
Mar 6, 2024 0.0532 0.0532 0.0524 0.0527 0.0527 23,157
Mar 5, 2024 0.0515 0.0532 0.0515 0.0527 0.0527 11,651
Mar 4, 2024 0.0515 0.0532 0.0515 0.0515 0.0515 7,296
Mar 1, 2024 0.0515 0.0532 0.0515 0.0516 0.0516 38,997
Feb 29, 2024 0.0515 0.0515 0.0515 0.0515 0.0515 9,663
Feb 28, 2024 0.0515 0.0532 0.0510 0.0532 0.0532 82,946
Feb 27, 2024 0.0523 0.0523 0.0523 0.0523 0.0523 10,367
Feb 26, 2024 0.0525 0.0532 0.0510 0.0532 0.0532 165,598
Feb 23, 2024 0.0521 0.0525 0.0521 0.0521 0.0521 1,601
Feb 22, 2024 0.0519 0.0535 0.0519 0.0535 0.0535 112,997
Feb 21, 2024 0.0501 0.0549 0.0501 0.0534 0.0534 11,927
Feb 20, 2024 0.0501 0.0549 0.0501 0.0510 0.0510 10,748
Feb 16, 2024 0.0518 0.0549 0.0501 0.0549 0.0549 5,556
Feb 15, 2024 0.0501 0.0549 0.0501 0.0501 0.0501 9,437
Feb 14, 2024 0.0501 0.0549 0.0501 0.0501 0.0501 5,894
Feb 13, 2024 0.0501 0.0525 0.0501 0.0525 0.0525 5,040
Feb 12, 2024 0.0637 0.0637 0.0500 0.0510 0.0510 440,727
Feb 9, 2024 0.0650 0.0680 0.0610 0.0640 0.0640 221,913
Feb 8, 2024 0.0610 0.0670 0.0610 0.0640 0.0640 54,013
Feb 7, 2024 0.0650 0.0660 0.0610 0.0640 0.0640 51,170
Feb 6, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 1,596
Feb 5, 2024 0.0650 0.0650 0.0561 0.0640 0.0640 38,275
Feb 2, 2024 0.0600 0.0690 0.0570 0.0570 0.0570 132,777
Feb 1, 2024 0.0510 0.0578 0.0510 0.0555 0.0555 15,313
Jan 31, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 103,551
Jan 30, 2024 0.0535 0.0576 0.0535 0.0550 0.0550 25,058
Jan 29, 2024 0.0520 0.0620 0.0520 0.0571 0.0571 127,771
Jan 26, 2024 0.0610 0.0610 0.0610 0.0610 0.0610 1,240
Jan 25, 2024 0.0580 0.0638 0.0579 0.0610 0.0610 200,235
Jan 24, 2024 0.0580 0.0580 0.0580 0.0580 0.0580 1,515
Jan 23, 2024 0.0615 0.0650 0.0580 0.0604 0.0604 60,537
Jan 22, 2024 0.0615 0.0665 0.0615 0.0665 0.0665 6,745
Jan 19, 2024 0.0669 0.0669 0.0615 0.0615 0.0615 48,829
Jan 18, 2024 0.0552 0.0611 0.0552 0.0611 0.0611 12,289
Jan 17, 2024 0.0555 0.0785 0.0456 0.0641 0.0641 52,741
Jan 16, 2024 0.0650 0.0650 0.0494 0.0573 0.0573 324,948
Jan 12, 2024 0.0520 0.0610 0.0450 0.0590 0.0590 400,226
Jan 11, 2024 0.0557 0.0590 0.0495 0.0590 0.0590 79,162
Jan 10, 2024 0.0440 0.0597 0.0430 0.0590 0.0590 305,697
Jan 9, 2024 0.0390 0.0450 0.0390 0.0430 0.0430 282,990
Jan 8, 2024 0.0375 0.0390 0.0375 0.0390 0.0390 85,034
Jan 5, 2024 0.0385 0.0400 0.0385 0.0385 0.0385 34,602
Jan 4, 2024 0.0384 0.0384 0.0384 0.0384 0.0384 150,014
Jan 3, 2024 0.0370 0.0397 0.0370 0.0391 0.0391 34,087
Jan 2, 2024 0.0370 0.0410 0.0370 0.0370 0.0370 13,603
Dec 29, 2023 0.0340 0.0450 0.0333 0.0370 0.0370 121,736
Dec 28, 2023 0.0300 0.0355 0.0300 0.0340 0.0340 351,473
Dec 27, 2023 0.0300 0.0333 0.0300 0.0310 0.0310 279,967
Dec 26, 2023 0.0326 0.0333 0.0320 0.0330 0.0330 99,471
Dec 22, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 57,291
Dec 21, 2023 0.0321 0.0353 0.0320 0.0320 0.0320 86,733
Dec 20, 2023 0.0323 0.0340 0.0300 0.0321 0.0321 233,786
Dec 19, 2023 0.0325 0.0340 0.0323 0.0323 0.0323 128,253
Dec 18, 2023 0.0335 0.0340 0.0325 0.0325 0.0325 252,234
Dec 15, 2023 0.0335 0.0370 0.0335 0.0370 0.0370 161,932
Dec 14, 2023 0.0325 0.0364 0.0325 0.0336 0.0336 12,404
Dec 13, 2023 0.0367 0.0367 0.0336 0.0336 0.0336 2,712
Dec 12, 2023 0.0325 0.0380 0.0325 0.0380 0.0380 4,505
Dec 11, 2023 0.0384 0.0419 0.0328 0.0328 0.0328 38,848
Dec 8, 2023 0.0321 0.0400 0.0321 0.0370 0.0370 18,227
Dec 7, 2023 0.0363 0.0375 0.0321 0.0362 0.0362 39,737
Dec 6, 2023 0.0312 0.0450 0.0310 0.0330 0.0330 41,159
Dec 5, 2023 0.0340 0.0390 0.0340 0.0360 0.0360 48,775
Dec 4, 2023 0.0355 0.0355 0.0330 0.0342 0.0342 63,447
Dec 1, 2023 0.0330 0.0370 0.0330 0.0355 0.0355 176,835
Nov 30, 2023 0.0370 0.0370 0.0330 0.0339 0.0339 22,274
Nov 29, 2023 0.0330 0.0364 0.0330 0.0364 0.0364 11,662
Nov 28, 2023 0.0380 0.0380 0.0330 0.0336 0.0336 14,651
Nov 27, 2023 0.0350 0.0390 0.0330 0.0330 0.0330 8,824
Nov 24, 2023 0.0355 0.0380 0.0350 0.0350 0.0350 8,727
Nov 22, 2023 0.0330 0.0400 0.0330 0.0330 0.0330 72,306
Nov 21, 2023 0.0325 0.0372 0.0325 0.0330 0.0330 51,602
Nov 20, 2023 0.0325 0.0348 0.0325 0.0348 0.0348 44,056
Nov 17, 2023 0.0290 0.0342 0.0290 0.0327 0.0327 29,770
Nov 16, 2023 0.0370 0.0370 0.0325 0.0330 0.0330 199,012
Nov 15, 2023 0.0325 0.0400 0.0325 0.0375 0.0375 40,139
Nov 14, 2023 0.0370 0.0370 0.0300 0.0330 0.0330 234,563
Nov 13, 2023 0.0360 0.0375 0.0325 0.0348 0.0348 90,423
Nov 10, 2023 0.0390 0.0390 0.0360 0.0360 0.0360 9,769
Nov 9, 2023 0.0346 0.0390 0.0346 0.0380 0.0380 19,616
Nov 8, 2023 0.0400 0.0400 0.0340 0.0354 0.0354 515,429
Nov 7, 2023 0.0380 0.0405 0.0370 0.0380 0.0380 59,745
Nov 6, 2023 0.0383 0.0476 0.0380 0.0381 0.0381 83,831
Nov 3, 2023 0.0380 0.0476 0.0380 0.0390 0.0390 13,154
Nov 2, 2023 0.0482 0.0482 0.0375 0.0380 0.0380 20,096
Nov 1, 2023 0.0375 0.0400 0.0375 0.0375 0.0375 34,442
Oct 31, 2023 0.0382 0.0382 0.0375 0.0375 0.0375 686
Oct 30, 2023 0.0370 0.0450 0.0370 0.0375 0.0375 180,499
Oct 27, 2023 0.0550 0.0600 0.0360 0.0360 0.0360 381,472
Oct 26, 2023 0.0551 0.0600 0.0550 0.0587 0.0587 344,030
Oct 25, 2023 0.0550 0.0575 0.0532 0.0550 0.0550 61,089
Oct 24, 2023 0.0541 0.0609 0.0541 0.0550 0.0550 199,383
Oct 23, 2023 0.0600 0.0610 0.0540 0.0560 0.0560 204,206
Oct 20, 2023 0.0575 0.0638 0.0523 0.0610 0.0610 43,453
Oct 19, 2023 0.0630 0.0719 0.0505 0.0695 0.0695 403,948
Oct 18, 2023 0.0520 0.0650 0.0520 0.0582 0.0582 466,364
Oct 17, 2023 0.0650 0.0690 0.0520 0.0560 0.0560 1,079,291
Oct 16, 2023 0.0800 0.1000 0.0505 0.0650 0.0650 2,364,494
Oct 13, 2023 0.3030 0.3030 0.0760 0.1025 0.1025 14,949,014
Oct 12, 2023 0.3840 0.4048 0.3700 0.3852 0.3852 160,673
Oct 11, 2023 0.4072 0.4072 0.3750 0.3752 0.3752 21,257
Oct 10, 2023 0.3535 0.3850 0.3535 0.3660 0.3660 18,537
Oct 9, 2023 0.3800 0.3819 0.3700 0.3773 0.3773 5,936
Oct 6, 2023 0.3550 0.3810 0.3550 0.3800 0.3800 20,531
Oct 5, 2023 0.3650 0.3830 0.3619 0.3619 0.3619 47,443
Oct 4, 2023 0.3640 0.3840 0.3640 0.3660 0.3660 54,719
Oct 3, 2023 0.3860 0.4094 0.3700 0.3860 0.3860 23,834
Oct 2, 2023 0.3756 0.4200 0.3756 0.3940 0.3940 21,680
Sep 29, 2023 0.4000 0.4000 0.3800 0.3976 0.3976 22,508
Sep 28, 2023 0.3752 0.4013 0.3752 0.3810 0.3810 24,135
Sep 27, 2023 0.3850 0.3993 0.3700 0.3751 0.3751 161,698
Sep 26, 2023 0.3949 0.4120 0.3919 0.4000 0.4000 37,811
Sep 25, 2023 0.4076 0.4200 0.3918 0.4030 0.4030 25,967
Sep 22, 2023 0.4200 0.4200 0.4074 0.4076 0.4076 10,750
Sep 21, 2023 0.4249 0.4249 0.4040 0.4119 0.4119 61,454
Sep 20, 2023 0.4035 0.4526 0.3909 0.4380 0.4380 172,346
Sep 19, 2023 0.4131 0.4131 0.3731 0.3875 0.3875 75,362
Sep 18, 2023 0.4100 0.4441 0.4100 0.4100 0.4100 25,452
Sep 15, 2023 0.4374 0.4526 0.4172 0.4172 0.4172 51,139
Sep 14, 2023 0.4567 0.4567 0.4370 0.4526 0.4526 19,501
Sep 13, 2023 0.4224 0.4590 0.4224 0.4500 0.4500 56,600
Sep 12, 2023 0.4150 0.4449 0.4038 0.4448 0.4448 54,961
Sep 11, 2023 0.4450 0.4470 0.4000 0.4380 0.4380 63,389
Sep 8, 2023 0.4440 0.4440 0.4300 0.4302 0.4302 20,580
Sep 7, 2023 0.4409 0.4590 0.4300 0.4499 0.4499 37,448
Sep 6, 2023 0.4310 0.4589 0.4300 0.4500 0.4500 44,418
Sep 5, 2023 0.4430 0.4430 0.4250 0.4330 0.4330 20,629
Sep 1, 2023 0.4390 0.4588 0.4207 0.4360 0.4360 105,947
Aug 31, 2023 0.4511 0.4700 0.4227 0.4310 0.4310 123,215
Aug 30, 2023 0.4130 0.5200 0.3903 0.4401 0.4401 280,220
Aug 29, 2023 0.4033 0.4348 0.4000 0.4258 0.4258 157,573
Aug 28, 2023 0.4000 0.4050 0.3900 0.4048 0.4048 62,855
Aug 25, 2023 0.3815 0.4169 0.3769 0.4110 0.4110 224,443
Aug 24, 2023 0.3900 0.3910 0.3710 0.3816 0.3816 72,446
Aug 23, 2023 0.3810 0.4092 0.3750 0.3899 0.3899 65,427
Aug 22, 2023 0.3980 0.4100 0.3700 0.3750 0.3750 92,690
Aug 21, 2023 0.3851 0.4077 0.3801 0.4063 0.4063 42,309
Aug 18, 2023 0.3900 0.4199 0.3750 0.3930 0.3930 106,256
Aug 17, 2023 0.3900 0.3962 0.3700 0.3962 0.3962 222,956
Aug 16, 2023 0.3930 0.4100 0.3930 0.3932 0.3932 66,183
Aug 15, 2023 0.4050 0.4150 0.3990 0.4000 0.4000 115,179
Aug 14, 2023 0.4390 0.4390 0.3925 0.3995 0.3995 165,038
Aug 11, 2023 0.4340 0.4340 0.4154 0.4295 0.4295 49,404
Aug 10, 2023 0.4164 0.4400 0.4164 0.4300 0.4300 82,422
Aug 9, 2023 0.4216 0.4399 0.4112 0.4200 0.4200 48,347
Aug 8, 2023 0.4255 0.4471 0.4000 0.4270 0.4270 104,923
Aug 7, 2023 0.4490 0.4490 0.4020 0.4300 0.4300 120,943
Aug 4, 2023 0.4560 0.4726 0.4250 0.4580 0.4580 95,183
Aug 3, 2023 0.4550 0.4780 0.4401 0.4560 0.4560 126,730
Aug 2, 2023 0.4400 0.4568 0.4400 0.4495 0.4495 74,902
Aug 1, 2023 0.4401 0.4524 0.4280 0.4499 0.4499 181,855
Jul 31, 2023 0.4600 0.4600 0.4268 0.4510 0.4510 189,246
Jul 28, 2023 0.4104 0.4600 0.3921 0.4560 0.4560 536,342
Jul 27, 2023 0.4651 0.4651 0.4500 0.4557 0.4557 166,313
Jul 26, 2023 0.4788 0.4788 0.4500 0.4651 0.4651 369,843
Jul 25, 2023 0.5199 0.5199 0.4162 0.4788 0.4788 2,923,381
Jul 24, 2023 0.7035 0.7150 0.7001 0.7080 0.7080 51,480
Jul 21, 2023 0.7340 0.7340 0.7007 0.7035 0.7035 180,365
Jul 20, 2023 0.7510 0.7510 0.6957 0.7240 0.7240 114,140
Jul 19, 2023 0.7578 0.7578 0.7203 0.7300 0.7300 99,210
Jul 18, 2023 0.7450 0.7600 0.7400 0.7495 0.7495 183,032
Jul 17, 2023 0.7370 0.7478 0.7300 0.7450 0.7450 83,827
Jul 14, 2023 0.7500 0.7503 0.7260 0.7490 0.7490 136,338
Jul 13, 2023 0.7158 0.7600 0.7158 0.7565 0.7565 413,874
Jul 12, 2023 0.7057 0.7389 0.6860 0.7308 0.7308 518,946
Jul 11, 2023 0.6855 0.7048 0.6746 0.6910 0.6910 125,427
Jul 10, 2023 0.6800 0.6976 0.6690 0.6742 0.6742 94,758
Jul 7, 2023 0.6801 0.6980 0.6500 0.6980 0.6980 256,381
Jul 6, 2023 0.6830 0.6943 0.6810 0.6850 0.6850 119,482
Jul 5, 2023 0.7000 0.7088 0.6728 0.6974 0.6974 388,900
Jul 3, 2023 0.6800 0.6835 0.6702 0.6723 0.6723 131,852
Jun 30, 2023 0.6800 0.6950 0.6500 0.6900 0.6900 536,918
Jun 29, 2023 0.6978 0.6978 0.6594 0.6815 0.6815 409,813
Jun 28, 2023 0.7400 0.7400 0.6913 0.6949 0.6949 216,208
Jun 27, 2023 0.7000 0.7400 0.6700 0.7400 0.7400 392,164
Jun 26, 2023 0.6902 0.7088 0.6700 0.7054 0.7054 397,148
Jun 23, 2023 0.6990 0.7100 0.6860 0.7100 0.7100 222,632
Jun 22, 2023 0.6999 0.6999 0.6805 0.6950 0.6950 170,528
Jun 21, 2023 0.7191 0.7191 0.6824 0.7057 0.7057 299,407
Jun 20, 2023 0.7100 0.7100 0.6850 0.6936 0.6936 332,825
Jun 16, 2023 0.7100 0.7156 0.6836 0.6836 0.6836 453,323
Jun 15, 2023 0.7180 0.7200 0.6930 0.7048 0.7048 614,826
Jun 14, 2023 0.7210 0.7400 0.7020 0.7046 0.7046 435,212
Jun 13, 2023 0.7225 0.7499 0.6900 0.7206 0.7206 886,325
Jun 12, 2023 0.7226 0.7483 0.6910 0.7000 0.7000 913,025
Jun 9, 2023 0.7669 0.7680 0.7210 0.7220 0.7220 1,269,151
Jun 8, 2023 0.7980 0.8000 0.7611 0.7720 0.7720 1,434,319
Jun 7, 2023 0.8800 0.8975 0.7900 0.8264 0.8264 2,254,123
Jun 6, 2023 0.9163 1.0400 0.8724 0.9000 0.9000 3,388,846
Jun 5, 2023 1.3000 1.3400 0.8900 0.9430 0.9430 13,059,418
Jun 2, 2023 6.8700 7.2089 6.8700 7.0600 7.0600 18,883
Jun 1, 2023 6.9100 6.9100 6.6600 6.8900 6.8900 19,288
May 31, 2023 7.0000 7.0350 6.8300 6.9100 6.9100 19,202
May 30, 2023 7.5000 7.5110 6.8600 7.0600 7.0600 73,759
May 26, 2023 6.9400 7.4900 6.8100 7.4400 7.4400 62,452
May 25, 2023 7.4800 7.4900 6.6800 6.8300 6.8300 99,354
May 24, 2023 7.5700 7.8600 7.2801 7.4800 7.4800 129,017
May 23, 2023 7.4700 7.5700 6.6001 7.5700 7.5700 191,154
May 22, 2023 7.9200 8.2965 7.4700 7.5200 7.5200 95,846
May 19, 2023 9.3600 9.4601 7.5600 7.9200 7.9200 251,817
May 18, 2023 10.6200 10.6200 9.4600 9.4600 9.4600 684,754
May 17, 2023 10.7800 11.1500 10.3900 10.5700 10.5700 109,898
May 16, 2023 8.9900 10.8800 8.9035 10.3900 10.3900 330,669
May 15, 2023 8.8800 9.0000 8.6000 8.7100 8.7100 82,295
May 12, 2023 8.8100 8.9300 8.5600 8.7700 8.7700 97,556
May 11, 2023 8.9800 9.0000 8.5000 8.8400 8.8400 95,441
May 10, 2023 8.7500 8.9700 8.5714 8.6300 8.6300 80,290
May 9, 2023 8.8200 9.0800 8.5068 8.8000 8.8000 79,326
May 8, 2023 9.1700 9.1700 8.4600 8.4900 8.4900 56,965
May 5, 2023 9.3600 9.8600 8.9300 9.0700 9.0700 77,850
May 4, 2023 8.5700 9.7400 8.5104 9.3000 9.3000 63,304
May 3, 2023 7.7400 8.8700 7.7400 8.6400 8.6400 100,835
May 2, 2023 7.9500 8.0000 7.7000 7.7500 7.7500 32,562
May 1, 2023 7.4200 7.9900 7.1901 7.8300 7.8300 77,610
Apr 28, 2023 7.2700 7.9199 7.2700 7.6500 7.6500 62,240
Apr 27, 2023 7.0700 7.6300 7.0700 7.5700 7.5700 56,198
Apr 26, 2023 7.3000 7.6300 7.1900 7.4200 7.4200 161,523
Apr 25, 2023 8.2670 8.4767 7.1700 7.1700 7.1700 384,806
Apr 24, 2023 10.0300 10.2000 7.8600 8.6000 8.6000 205,230
Apr 21, 2023 10.0000 10.2200 9.7644 10.0400 10.0400 74,681
Apr 20, 2023 9.7000 10.1400 9.6550 10.0800 10.0800 110,176
Apr 19, 2023 9.7900 10.0000 9.5500 9.9200 9.9200 132,163

Related Tickers

SQZB SQZ Biotechnologies Company
0.0483
-3.50%
 
APTO Aptose Biosciences Inc.
1.2700
+0.79%
 
PULM Pulmatrix, Inc.
1.9600
-5.31%
 
AKTX Akari Therapeutics, Plc
1.2100
+1.68%
 
EVLO Evelo Biosciences, Inc.
0.0500
+13.77%
 
BCEL Atreca, Inc.
0.0761
-1.81%
 
XBIO Xenetic Biosciences, Inc.
4.1400
+8.09%
 
BTTX Better Therapeutics, Inc.
0.0080
-11.11%
 
WINT Windtree Therapeutics, Inc.
0.3398
-14.21%
 
CMRA Comera Life Sciences Holdings, Inc.
0.0410
0.00%