Bellerophon Therapeutics Inc. Common Stockのデータ

Bellerophon Therapeutics Inc. Common Stockの基本情報

名前 Bellerophon Therapeutics Inc. Common Stock
ティッカー BLPH
United States
上場年 2015.0
セクター Health Care

Bellerophon Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.17 7.66 7.86 8.06 63700.0 8.06
2021-02-12 8.0 7.5 7.95 7.8 48600.0 7.8
2021-02-11 8.4 7.89 8.3 7.95 48200.0 7.95
2021-02-10 8.44 7.8 8.35 8.27 68200.0 8.27
2021-02-09 8.3 7.75 7.8 8.24 67700.0 8.24
2021-02-08 7.94 7.66 7.72 7.8 67700.0 7.8
2021-02-05 7.7 7.46 7.63 7.55 43400.0 7.55
2021-02-04 7.8 7.3 7.35 7.58 76800.0 7.58
2021-02-03 7.24 7.04 7.15 7.19 38500.0 7.19
2021-02-02 7.22 7.0 7.22 7.1 28600.0 7.1
2021-02-01 7.28 6.64 6.99 7.19 105100.0 7.19
2021-01-29 7.25 6.7 6.93 6.92 82700.0 6.92
2021-01-28 7.69 6.8 7.45 6.94 106900.0 6.94
2021-01-27 7.88 7.24 7.85 7.35 66500.0 7.35
2021-01-26 8.11 7.85 8.11 7.92 64500.0 7.92
2021-01-25 8.26 7.9 7.91 8.05 79200.0 8.05
2021-01-22 8.21 7.6 7.75 7.91 59700.0 7.91
2021-01-21 7.94 7.63 7.83 7.77 50700.0 7.77
2021-01-20 7.9 7.49 7.78 7.83 67900.0 7.83
2021-01-19 7.93 7.57 7.6 7.78 97800.0 7.78
2021-01-15 7.65 7.09 7.37 7.56 82300.0 7.56
2021-01-14 7.49 6.93 7.04 7.36 111100.0 7.36
2021-01-13 7.39 6.96 7.36 7.06 39800.0 7.06
2021-01-12 7.4 6.91 6.99 7.33 68700.0 7.33
2021-01-11 7.32 6.82 7.25 6.95 72900.0 6.95
2021-01-08 7.26 6.96 7.0 7.21 47800.0 7.21
2021-01-07 7.45 6.89 7.16 7.04 38500.0 7.04
2021-01-06 7.39 6.93 6.93 7.17 45400.0 7.17
2021-01-05 7.29 6.86 7.07 6.93 43000.0 6.93
2021-01-04 7.0 6.67 6.81 6.94 32600.0 6.94
2020-12-31 7.03 6.6 7.03 6.67 101100.0 6.67
2020-12-30 7.09 6.71 6.91 7.09 49300.0 7.09
2020-12-29 7.06 6.67 7.0 6.91 68700.0 6.91
2020-12-28 7.54 7.0 7.33 7.02 66100.0 7.02
2020-12-24 7.72 7.33 7.68 7.33 30600.0 7.33
2020-12-23 8.19 7.64 7.85 7.84 81900.0 7.84
2020-12-22 8.15 7.45 7.53 7.85 166600.0 7.85
2020-12-21 7.62 7.01 7.28 7.56 72800.0 7.56
2020-12-18 7.7 7.12 7.25 7.33 148200.0 7.33
2020-12-17 7.3 6.9 7.24 7.24 65000.0 7.24
2020-12-16 7.3 6.72 7.25 7.15 78600.0 7.15
2020-12-15 7.35 6.5 7.0 7.18 141100.0 7.18
2020-12-14 6.92 6.11 6.39 6.9 154700.0 6.9
2020-12-11 6.41 6.17 6.23 6.27 39100.0 6.27
2020-12-10 6.49 6.03 6.1 6.28 38600.0 6.28
2020-12-09 6.61 6.07 6.61 6.12 53600.0 6.12
2020-12-08 6.75 6.5 6.7 6.52 72900.0 6.52
2020-12-07 7.06 6.6 7.02 6.72 42600.0 6.72
2020-12-04 7.08 6.59 6.79 7.02 44500.0 7.02
2020-12-03 6.98 6.54 6.69 6.79 47300.0 6.79
2020-12-02 6.95 6.53 6.73 6.73 82900.0 6.73
2020-12-01 7.34 6.65 7.24 6.76 65700.0 6.76
2020-11-30 7.24 6.68 6.74 7.16 110800.0 7.16
2020-11-27 6.92 6.49 6.49 6.72 66100.0 6.72
2020-11-25 7.14 6.35 7.14 6.5 173200.0 6.5
2020-11-24 7.36 7.04 7.26 7.13 126500.0 7.13
2020-11-23 7.64 6.35 6.93 7.22 475100.0 7.22
2020-11-20 8.95 8.71 8.77 8.78 35200.0 8.78
2020-11-19 9.12 8.22 8.28 8.88 39800.0 8.88
2020-11-18 8.6 8.1 8.59 8.41 68600.0 8.41
2020-11-17 8.79 8.34 8.71 8.54 25700.0 8.54
2020-11-16 8.77 8.1 8.1 8.76 56900.0 8.76
2020-11-13 8.32 7.93 8.03 8.0 72400.0 8.0
2020-11-12 9.19 7.6 9.04 7.87 92900.0 7.87
2020-11-11 9.24 8.85 9.16 9.06 29200.0 9.06
2020-11-10 9.2 8.67 8.67 9.11 41000.0 9.11
2020-11-09 9.27 8.57 8.99 8.72 67800.0 8.72
2020-11-06 9.31 8.63 9.31 8.8 15700.0 8.8
2020-11-05 9.75 9.0 9.0 9.17 89900.0 9.17
2020-11-04 8.95 8.1 8.58 8.76 40100.0 8.76
2020-11-03 8.82 8.25 8.65 8.45 22400.0 8.45
2020-11-02 8.99 8.32 8.52 8.64 45300.0 8.64
2020-10-30 8.58 8.0 8.23 8.43 39300.0 8.43
2020-10-29 8.38 7.87 8.0 8.26 47500.0 8.26
2020-10-28 8.08 7.88 7.94 7.97 49000.0 7.97
2020-10-27 8.84 8.14 8.84 8.25 44300.0 8.25
2020-10-26 9.04 8.75 9.03 8.84 32200.0 8.84
2020-10-23 9.26 8.82 9.22 9.03 19700.0 9.03
2020-10-22 9.34 9.06 9.34 9.08 12800.0 9.08
2020-10-21 9.39 9.05 9.23 9.24 15600.0 9.24
2020-10-20 9.34 9.07 9.34 9.17 14300.0 9.17
2020-10-19 9.48 9.04 9.44 9.21 69200.0 9.21
2020-10-16 9.37 9.17 9.27 9.26 15700.0 9.26
2020-10-15 9.43 9.08 9.3 9.32 25600.0 9.32
2020-10-14 9.82 9.23 9.65 9.26 46000.0 9.26
2020-10-13 10.01 9.62 9.9 9.72 13200.0 9.72
2020-10-12 10.37 9.85 10.37 9.91 22300.0 9.91
2020-10-09 10.42 10.0 10.07 10.37 32500.0 10.37
2020-10-08 10.27 9.72 10.06 10.14 22000.0 10.14
2020-10-07 10.33 10.0 10.33 10.27 24400.0 10.27
2020-10-06 10.4 10.07 10.27 10.16 20000.0 10.16
2020-10-05 10.43 10.0 10.0 10.23 16800.0 10.23
2020-10-02 10.25 9.62 9.7 9.93 20000.0 9.93
2020-10-01 10.41 9.62 10.19 9.9 43200.0 9.9
2020-09-30 10.31 9.76 9.88 10.18 22900.0 10.18
2020-09-29 9.87 9.54 9.77 9.73 11300.0 9.73
2020-09-28 9.92 9.39 9.77 9.77 19400.0 9.77
2020-09-25 9.76 9.18 9.47 9.65 24500.0 9.65
2020-09-24 9.56 9.1 9.55 9.32 37200.0 9.32
2020-09-23 10.05 9.55 10.05 9.64 32300.0 9.64
2020-09-22 10.34 9.83 10.34 10.17 35800.0 10.17
2020-09-21 10.64 10.12 10.51 10.39 40700.0 10.39
2020-09-18 11.01 10.53 10.88 10.57 131100.0 10.57
2020-09-17 10.93 10.11 10.26 10.79 36300.0 10.79
2020-09-16 10.9 10.47 10.65 10.47 45800.0 10.47
2020-09-15 10.97 10.54 10.75 10.62 62100.0 10.62
2020-09-14 10.69 10.07 10.11 10.53 60100.0 10.53
2020-09-11 10.23 9.73 10.23 9.86 31000.0 9.86
2020-09-10 10.25 9.66 9.76 10.12 50900.0 10.12
2020-09-09 9.9 9.3 9.3 9.77 44500.0 9.77
2020-09-08 9.56 9.02 9.41 9.27 82500.0 9.27
2020-09-04 9.98 9.33 9.9 9.46 80900.0 9.46
2020-09-03 10.15 9.82 10.01 9.92 92100.0 9.92
2020-09-02 10.57 9.95 10.36 10.12 69600.0 10.12
2020-09-01 10.99 10.35 10.77 10.37 79500.0 10.37
2020-08-31 11.1 10.67 11.1 10.79 70500.0 10.79
2020-08-28 11.43 10.69 11.43 11.11 116400.0 11.11
2020-08-27 11.82 11.11 11.82 11.29 59400.0 11.29
2020-08-26 11.99 11.69 11.9 11.82 55300.0 11.82
2020-08-25 11.91 11.63 11.67 11.75 50700.0 11.75
2020-08-24 11.93 11.3 11.88 11.68 84600.0 11.68
2020-08-21 12.23 11.29 11.82 11.85 147700.0 11.85
2020-08-20 12.3 11.81 12.24 11.9 45300.0 11.9
2020-08-19 12.64 12.04 12.13 12.27 169800.0 12.27
2020-08-18 12.4 11.96 12.02 12.16 43400.0 12.16
2020-08-17 12.06 11.77 11.86 11.92 27100.0 11.92
2020-08-14 12.2 11.84 12.12 11.85 44500.0 11.85
2020-08-13 12.28 12.03 12.09 12.25 23600.0 12.25
2020-08-12 12.17 11.9 12.09 12.13 52900.0 12.13
2020-08-11 12.74 11.99 12.7 12.06 87800.0 12.06
2020-08-10 12.35 11.97 12.13 12.31 41000.0 12.31
2020-08-07 12.22 11.76 12.01 12.15 96900.0 12.15
2020-08-06 12.72 11.87 12.68 12.08 89600.0 12.08
2020-08-05 12.81 12.5 12.7 12.56 101300.0 12.56
2020-08-04 12.79 12.34 12.63 12.46 66900.0 12.46
2020-08-03 12.86 12.26 12.84 12.65 90400.0 12.65
2020-07-31 13.22 12.64 13.15 12.84 71300.0 12.84
2020-07-30 13.19 12.67 12.78 13.15 55600.0 13.15
2020-07-29 13.47 12.77 13.16 13.04 138400.0 13.04
2020-07-28 13.79 13.16 13.75 13.17 109400.0 13.17
2020-07-27 13.87 12.87 12.99 13.71 113200.0 13.71
2020-07-24 13.23 12.87 13.08 12.96 66700.0 12.96
2020-07-23 13.39 12.88 13.32 13.2 57300.0 13.2
2020-07-22 13.55 13.17 13.46 13.34 44900.0 13.34
2020-07-21 13.71 13.13 13.52 13.52 82700.0 13.52
2020-07-20 13.55 12.96 13.31 13.46 133100.0 13.46
2020-07-17 14.0 13.34 13.75 13.44 95600.0 13.44
2020-07-16 14.0 13.48 13.76 13.79 172900.0 13.79
2020-07-15 14.09 13.21 13.49 13.68 348000.0 13.68
2020-07-14 13.61 12.95 13.06 13.57 154800.0 13.57
2020-07-13 14.04 12.93 13.45 13.06 289500.0 13.06
2020-07-10 13.26 12.86 13.02 12.97 106000.0 12.97
2020-07-09 13.23 12.67 13.15 13.02 196000.0 13.02
2020-07-08 13.57 12.85 13.4 12.98 152800.0 12.98
2020-07-07 13.91 13.02 13.28 13.38 146700.0 13.38
2020-07-06 13.6 12.94 13.0 13.45 255400.0 13.45
2020-07-02 13.16 11.86 12.43 12.96 189000.0 12.96
2020-07-01 12.86 12.14 12.51 12.18 169300.0 12.18
2020-06-30 13.01 12.48 12.86 12.55 106500.0 12.55
2020-06-29 13.11 12.2 12.48 12.96 224600.0 12.96
2020-06-26 13.23 12.41 12.54 12.8 728500.0 12.8
2020-06-25 12.76 12.23 12.49 12.58 245100.0 12.58
2020-06-24 13.07 12.44 12.99 12.56 250700.0 12.56
2020-06-23 13.24 12.77 13.03 13.2 170400.0 13.2
2020-06-22 13.38 12.92 13.18 13.0 135700.0 13.0
2020-06-19 13.74 13.12 13.5 13.28 309000.0 13.28
2020-06-18 13.51 13.02 13.18 13.49 160600.0 13.49
2020-06-17 13.89 13.18 13.7 13.37 180500.0 13.37
2020-06-16 13.93 12.78 12.98 13.84 327700.0 13.84
2020-06-15 13.45 12.2 12.2 12.92 188500.0 12.92
2020-06-12 13.2 12.2 13.0 12.6 184600.0 12.6
2020-06-11 12.77 11.85 12.62 12.49 320500.0 12.49
2020-06-10 13.5 12.65 13.5 12.82 119700.0 12.82
2020-06-09 13.24 12.57 13.15 12.94 205200.0 12.94
2020-06-08 13.26 12.68 12.78 12.87 243300.0 12.87
2020-06-05 13.2 12.56 13.02 12.79 257900.0 12.79
2020-06-04 13.95 12.5 13.56 13.15 402800.0 13.15
2020-06-03 13.81 13.0 13.22 13.77 194600.0 13.77
2020-06-02 13.7 13.07 13.64 13.14 268800.0 13.14
2020-06-01 14.49 13.57 13.96 13.66 209200.0 13.66
2020-05-29 14.23 13.48 13.72 14.18 138600.0 14.18
2020-05-28 14.54 13.71 14.05 13.93 184900.0 13.93
2020-05-27 14.2 12.83 13.74 14.15 261900.0 14.15
2020-05-26 14.95 13.61 14.88 13.71 356900.0 13.71
2020-05-22 15.07 13.33 13.9 14.87 382700.0 14.87
2020-05-21 14.25 13.6 13.99 13.77 311700.0 13.77
2020-05-20 14.0 13.15 13.4 13.81 565200.0 13.81
2020-05-19 14.0 12.99 14.0 13.0 1896500.0 13.0
2020-05-18 17.22 15.4 16.9 16.16 362500.0 16.16
2020-05-15 17.76 15.61 17.68 16.85 274200.0 16.85
2020-05-14 18.19 16.54 17.72 17.7 191900.0 17.7
2020-05-13 19.4 16.87 19.22 17.7 327200.0 17.7
2020-05-12 21.28 18.76 20.66 19.06 367300.0 19.06
2020-05-11 20.68 18.26 19.95 20.28 1128300.0 20.28
2020-05-08 17.08 16.09 16.95 17.01 321100.0 17.01
2020-05-07 17.33 16.6 17.2 16.78 114200.0 16.78
2020-05-06 17.5 16.68 16.71 17.08 171200.0 17.08
2020-05-05 17.35 16.4 16.7 16.72 234100.0 16.72
2020-05-04 16.66 15.5 15.63 16.66 164100.0 16.66
2020-05-01 16.45 14.59 14.7 15.9 184700.0 15.9
2020-04-30 15.0 13.93 14.5 14.98 225700.0 14.98
2020-04-29 15.68 14.32 15.68 14.81 255600.0 14.81
2020-04-28 16.7 14.75 16.59 14.96 328700.0 14.96
2020-04-27 17.0 16.02 16.8 16.65 191000.0 16.65
2020-04-24 18.09 16.07 17.84 16.76 520100.0 16.76
2020-04-23 17.4 15.63 16.0 17.4 588000.0 17.4
2020-04-22 15.34 13.35 13.84 14.92 524200.0 14.92
2020-04-21 13.9 12.75 13.27 13.23 181000.0 13.23
2020-04-20 13.9 12.71 12.94 13.36 242100.0 13.36
2020-04-17 13.48 12.22 12.6 13.34 293500.0 13.34
2020-04-16 13.0 12.23 12.36 12.72 168100.0 12.72
2020-04-15 12.78 11.93 12.69 12.59 284500.0 12.59
2020-04-14 14.29 12.38 14.25 12.96 913900.0 12.96
2020-04-13 12.0 10.8 11.5 11.91 469800.0 11.91
2020-04-09 11.69 10.5 11.0 11.42 294400.0 11.42
2020-04-08 12.89 10.96 12.44 11.2 598200.0 11.2
2020-04-07 12.42 9.6 9.75 12.29 666300.0 12.29
2020-04-06 10.75 9.81 10.39 10.24 334500.0 10.24
2020-04-03 10.5 9.7 10.34 10.29 272700.0 10.29
2020-04-02 10.84 9.55 10.3 10.06 466800.0 10.06
2020-04-01 10.38 9.01 10.24 9.43 649500.0 9.43
2020-03-31 12.4 10.5 11.78 10.96 926900.0 10.96
2020-03-30 21.0 11.61 20.31 12.3 5265700.0 12.3
2020-03-27 13.0 10.55 11.04 12.67 324500.0 12.67
2020-03-26 12.2 10.33 11.2 11.37 299400.0 11.37
2020-03-25 13.45 8.44 9.2 11.99 1254000.0 11.99
2020-03-24 12.6 8.77 12.41 9.2 740700.0 9.2
2020-03-23 14.75 11.0 14.0 12.12 1575200.0 12.12
2020-03-20 26.0 14.78 25.62 18.0 9427300.0 18.0
2020-03-19 3.9 3.19 3.36 3.39 49500.0 3.39
2020-03-18 4.41 3.21 4.29 3.41 156100.0 3.41
2020-03-17 4.51 4.24 4.47 4.44 16400.0 4.44
2020-03-16 5.24 4.57 5.01 4.57 32100.0 4.57
2020-03-13 6.77 5.25 5.58 5.5 41800.0 5.5
2020-03-12 5.74 5.29 5.74 5.41 47000.0 5.41
2020-03-11 6.92 6.06 6.44 6.29 53900.0 6.29
2020-03-10 7.96 6.66 7.51 6.69 64100.0 6.69
2020-03-09 8.49 7.08 8.0 7.11 45400.0 7.11
2020-03-06 8.45 7.92 8.28 8.32 77000.0 8.32
2020-03-05 8.61 7.81 8.13 8.31 60300.0 8.31
2020-03-04 8.5 7.33 7.33 8.29 104300.0 8.29
2020-03-03 7.62 6.95 7.06 7.37 80500.0 7.37
2020-03-02 7.67 6.79 6.97 7.07 45900.0 7.07
2020-02-28 8.32 6.53 8.32 7.0 105800.0 7.0
2020-02-27 8.93 7.73 8.93 8.36 102400.0 8.36
2020-02-26 8.95 7.52 7.52 8.85 245500.0 8.85
2020-02-25 8.11 7.3 7.45 7.55 147600.0 7.55
2020-02-24 8.1 7.31 8.0 7.5 128800.0 7.5
2020-02-21 8.38 7.1 7.66 7.99 410500.0 7.99
2020-02-20 8.9 7.51 7.99 7.72 604500.0 7.72
2020-02-19 10.7 7.3 9.31 8.11 5114400.0 8.11
2020-02-18 11.98 5.45 6.35 9.2 23794000.0 9.2