ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,066.00
      -0.07%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      66,986.19
      -0.14%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Bellerophon Therapeutics Inc (PK) (BLPH)

      7. Bellerophon Therapeutics Inc (PK) (BLPH) Historical

      BLPH Bellerophon Therapeutics Inc (PK)

      0.057
      0.0003 (0.53%)
      May 17 2024 - Closed
      Delayed by 15 minutes

      BLPH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.057 0.0003 0.53% 0.06065 0.06065 0.057 430
      May 16 2024 0.0567 0.0004 0.71% 0.0563 0.06065 0.0563 3,073
      May 15 2024 0.0563 0.00 0.00% 0.0563 0.0563 0.0563 2,180
      May 14 2024 0.0563 0.0001 0.18% 0.0563 0.0563 0.0563 484
      May 13 2024 0.0562 0.00 0.00% 0.0562 0.0562 0.0562 0
      May 10 2024 0.0562 0.00 0.00% 0.0562 0.0562 0.0562 506
      May 09 2024 0.0562 0.0002 0.36% 0.06192 0.06192 0.0562 8,382
      May 08 2024 0.056 0.00 0.00% 0.056 0.056 0.056 0
      May 07 2024 0.056 0.00 0.00% 0.0587 0.06 0.056 19,616
      May 06 2024 0.056 -0.0065 -10.40% 0.051 0.065 0.051 38,997
      May 03 2024 0.0625 0.00 0.00% 0.0625 0.0625 0.0625 0
      May 02 2024 0.0625 0.0112 21.83% 0.0522 0.0625 0.0522 10,622
      May 01 2024 0.0513 -0.0038 -6.90% 0.05809 0.05809 0.0512 16,999
      Apr 30 2024 0.0551 0.00 0.00% 0.0551 0.0551 0.0551 842
      Apr 29 2024 0.0551 -0.0003 -0.54% 0.0551 0.06005 0.0551 8,148
      Apr 26 2024 0.0554 0.0004 0.73% 0.0551 0.06005 0.0551 17,511
      Apr 25 2024 0.055 0.0009 1.66% 0.0545 0.055 0.0545 10,136
      Apr 24 2024 0.0541 -0.0045 -7.68% 0.0522 0.061185 0.0522 47,040
      Apr 23 2024 0.0586 0.0075 14.68% 0.0586 0.0586 0.0586 5,012
      Apr 22 2024 0.0511 -0.0033 -6.07% 0.0516 0.05527 0.0511 2,320
      Apr 19 2024 0.0544 -0.0027 -4.73% 0.0542 0.06 0.0542 53,937
      Apr 18 2024 0.0571 0.0026 4.77% 0.0572 0.0572 0.0571 1,752
      Apr 17 2024 0.0545 0.00 0.00% 0.0545 0.0545 0.0545 1,159
      Apr 16 2024 0.0545 -0.00255 -4.47% 0.055 0.0571 0.0541 4,531
      Apr 15 2024 0.05705 0.00205 3.73% 0.0535 0.05705 0.0535 10,319
      Apr 12 2024 0.055 0.0019 3.58% 0.05616 0.0568 0.0536 3,304
      Apr 11 2024 0.0531 -0.0069 -11.50% 0.0561 0.06 0.0523 21,466
      Apr 10 2024 0.06 0.00 0.00% 0.06 0.06 0.055 12,557
      Apr 09 2024 0.06 0.0073 13.85% 0.06184 0.06184 0.06 5,229
      Apr 08 2024 0.0527 -0.0023 -4.18% 0.0541 0.06045 0.0521 1,508
      Apr 05 2024 0.055 0.0008 1.48% 0.0543 0.07 0.0543 205,174
      Apr 04 2024 0.0542 0.00 0.00% 0.0541 0.0542 0.0541 53,912
      Apr 03 2024 0.0542 0.0011 2.07% 0.054 0.05655 0.054 2,530
      Apr 02 2024 0.0531 -0.00245 -4.41% 0.059 0.059 0.053 45,872
      Apr 01 2024 0.05555 -0.00127 -2.23% 0.0551 0.059 0.0512 10,528
      Mar 28 2024 0.056815 0.00 0.00% 0.056815 0.056815 0.056815 0
      Mar 27 2024 0.056815 -0.00093 -1.60% 0.0541 0.056815 0.0541 1,066
      Mar 26 2024 0.05774 -0.00216 -3.61% 0.0542 0.05774 0.0542 4,768
      Mar 25 2024 0.0599 0.0049 8.91% 0.054 0.0599 0.054 15,284
      Mar 22 2024 0.055 -0.0006 -1.08% 0.0512 0.06 0.0512 188,899
      Mar 21 2024 0.0556 0.0045 8.81% 0.0512 0.0556 0.0512 25,391
      Mar 20 2024 0.0511 -0.0013 -2.48% 0.0511 0.0511 0.0511 7,693
      Mar 19 2024 0.0524 -0.0045 -7.91% 0.05226 0.05699 0.0514 6,942
      Mar 18 2024 0.0569 0.0069 13.80% 0.0481 0.06 0.0481 6,676
      Mar 15 2024 0.05 -0.01 -16.67% 0.06 0.06 0.0481 6,764
      Mar 14 2024 0.06 0.0077 14.72% 0.057 0.06 0.047 54,649
      Mar 13 2024 0.0523 -0.0011 -2.06% 0.0523 0.0523 0.0523 451
      Mar 12 2024 0.0534 0.0001 0.19% 0.0533 0.0566 0.0533 19,932
      Mar 11 2024 0.0533 -0.00057 -1.06% 0.0533 0.05388 0.0533 18,396
      Mar 08 2024 0.05387 -0.00113 -2.05% 0.0534 0.0562 0.0533 10,527
      Mar 07 2024 0.055 0.0023 4.36% 0.0533 0.055 0.0533 108,953
      Mar 06 2024 0.0527 -0.00002 -0.04% 0.0532 0.0532 0.0524 23,157
      Mar 05 2024 0.05272 0.00122 2.37% 0.0515 0.0532 0.0515 11,651
      Mar 04 2024 0.0515 -0.0001 -0.19% 0.0515 0.0532 0.0515 7,296
      Mar 01 2024 0.0516 0.0001 0.19% 0.0515 0.0532 0.0515 38,997
      Feb 29 2024 0.0515 -0.00175 -3.29% 0.0515 0.0515 0.0515 9,663
      Feb 28 2024 0.05325 0.001 1.91% 0.0515 0.05325 0.051 82,946
      Feb 27 2024 0.05225 -0.001 -1.88% 0.05225 0.05225 0.05225 10,367
      Feb 26 2024 0.05325 0.00115 2.21% 0.0525 0.05325 0.051 165,598
      Feb 23 2024 0.0521 -0.0014 -2.62% 0.0521 0.052448 0.0521 1,601
      Feb 22 2024 0.0535 0.00005 0.09% 0.0519 0.0535 0.0519 112,997
      Feb 21 2024 0.05345 0.00245 4.80% 0.0501 0.0549 0.0501 11,927
      Feb 20 2024 0.051 -0.0039 -7.10% 0.0501 0.0549 0.0501 10,748

      Your Recent History

      USOTC
      BLPH
      Bellerophon Therapeutics (PK)
      EU
      MLBIO
      Nortem Biogroup
      Delayed Upgrade Clock