Bellicum Pharma Comm (NQ: BLCM )

1.520 USD +0.060 (+4.11%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 11.10 12.90 11.10 12.90 106,040 +1.80(+16.22%)
Dec 30, 2019 12.20 12.30 10.90 11.10 117,139 -1.10(-9.02%)
Dec 27, 2019 13.60 13.80 12.00 12.20 112,690 -0.60(-4.69%)
Dec 26, 2019 11.40 13.60 11.40 12.80 250,362 +1.40(+12.28%)
Dec 24, 2019 10.70 11.40 10.60 11.40 73,390 +1.00(+9.62%)
Dec 23, 2019 10.60 11.20 10.20 10.40 79,652 +0.20(+1.96%)
Dec 20, 2019 10.00 11.30 10.00 10.20 112,570 +0.20(+2.00%)
Dec 19, 2019 9.500 10.50 9.500 10.00 58,879 +0.43(+4.46%)
Dec 18, 2019 10.00 10.00 9.308 9.573 51,166 -0.53(-5.22%)
Dec 17, 2019 10.90 10.90 9.600 10.10 81,002 -0.10(-0.98%)
Dec 16, 2019 9.300 10.90 9.000 10.20 147,076 +1.23(+13.66%)
Dec 13, 2019 9.800 10.10 8.880 8.974 95,770 -0.63(-6.52%)
Dec 12, 2019 11.10 11.40 9.300 9.600 212,548 -1.70(-15.04%)
Dec 11, 2019 8.600 11.80 8.400 11.30 522,029 +3.27(+40.72%)
Dec 10, 2019 8.154 8.399 7.941 8.030 30,821 -0.04(-0.51%)
Dec 09, 2019 8.270 8.329 7.900 8.071 30,054 -0.03(-0.36%)
Dec 06, 2019 8.000 8.366 7.950 8.100 18,360 +0.00(+0.00%)
Dec 05, 2019 8.100 8.398 8.009 8.100 30,698 -0.23(-2.80%)
Dec 04, 2019 8.429 8.500 8.100 8.333 31,705 +0.03(+0.31%)
Dec 03, 2019 8.100 8.700 8.100 8.307 34,343 +0.01(+0.08%)
Dec 02, 2019 8.400 8.725 8.123 8.300 40,990 -0.37(-4.29%)
Nov 29, 2019 8.400 8.800 8.200 8.672 16,540 +0.19(+2.26%)
Nov 27, 2019 8.100 8.797 8.100 8.480 23,510 +0.28(+3.41%)
Nov 26, 2019 8.400 8.665 8.000 8.200 49,430 -0.56(-6.42%)
Nov 25, 2019 8.729 9.399 8.450 8.763 92,556 +0.16(+1.90%)
Nov 22, 2019 8.300 8.800 8.300 8.600 19,910 +0.30(+3.60%)
Nov 21, 2019 8.100 8.800 8.100 8.301 21,431 +0.05(+0.58%)
Nov 20, 2019 8.507 8.826 8.200 8.253 30,607 -0.37(-4.31%)
Nov 19, 2019 8.452 8.800 8.094 8.625 33,764 +0.19(+2.19%)
Nov 18, 2019 8.800 8.800 8.100 8.440 37,470 -0.39(-4.42%)
Nov 15, 2019 8.407 9.450 8.407 8.830 19,640 -0.41(-4.40%)
Nov 14, 2019 8.200 9.439 8.200 9.236 20,343 +1.04(+12.63%)
Nov 13, 2019 8.500 8.800 8.100 8.200 24,773 -0.30(-3.53%)
Nov 12, 2019 9.000 9.000 8.121 8.500 52,664 -0.31(-3.50%)
Nov 11, 2019 9.600 9.650 8.700 8.808 52,278 -0.84(-8.73%)
Nov 08, 2019 9.300 9.800 9.200 9.650 48,070 +0.50(+5.46%)
Nov 07, 2019 9.800 10.50 8.500 9.150 154,629 -3.65(-28.52%)
Nov 06, 2019 12.90 14.00 12.10 12.80 107,310 +0.50(+4.07%)
Nov 05, 2019 12.40 12.70 11.40 12.30 108,394 -0.50(-3.91%)
Nov 04, 2019 12.00 14.70 11.00 12.80 413,522 +2.10(+19.63%)
Nov 01, 2019 8.500 12.30 8.403 10.70 275,960 +2.49(+30.39%)
Oct 31, 2019 8.744 8.900 8.206 8.206 30,074 -0.65(-7.37%)
Oct 30, 2019 9.800 9.883 8.200 8.859 77,297 -0.80(-8.31%)
Oct 29, 2019 9.100 9.999 8.600 9.662 82,360 +0.86(+9.80%)
Oct 28, 2019 8.400 8.899 8.101 8.800 54,640 +0.43(+5.14%)
Oct 25, 2019 7.700 8.400 7.500 8.370 36,560 +0.67(+8.70%)
Oct 24, 2019 7.800 8.200 7.600 7.700 25,999 -0.14(-1.77%)
Oct 23, 2019 8.000 8.188 7.211 7.839 38,658 -0.06(-0.77%)
Oct 22, 2019 8.100 8.200 7.800 7.900 24,783 -0.16(-1.99%)
Oct 21, 2019 8.000 8.206 7.900 8.060 23,693 +0.06(+0.75%)
Oct 18, 2019 8.200 8.500 7.800 8.000 53,580 -0.10(-1.23%)
Oct 17, 2019 8.400 8.400 8.000 8.100 48,684 -0.26(-3.13%)
Oct 16, 2019 8.260 8.389 7.801 8.362 46,521 +0.44(+5.61%)
Oct 15, 2019 8.500 8.500 7.918 7.918 72,685 -0.40(-4.77%)
Oct 14, 2019 8.414 8.750 8.310 8.315 22,412 -0.27(-3.19%)
Oct 11, 2019 8.691 8.847 8.200 8.589 46,750 +0.19(+2.25%)
Oct 10, 2019 8.500 8.650 8.216 8.400 29,861 +0.05(+0.60%)
Oct 09, 2019 8.401 8.499 8.300 8.350 26,130 +0.15(+1.82%)
Oct 08, 2019 9.000 9.000 8.100 8.201 84,741 -0.85(-9.38%)
Oct 07, 2019 8.718 9.110 8.520 9.050 33,300 +0.40(+4.62%)
Oct 04, 2019 9.200 9.500 8.219 8.650 63,850 -0.45(-4.95%)
Oct 03, 2019 9.300 9.800 9.000 9.100 31,459 -0.30(-3.19%)
Oct 02, 2019 9.500 10.10 8.500 9.400 60,466 -0.32(-3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.