Bellicum Pharma Comm (NQ: BLCM )

3.590 USD -0.180 (-4.77%)
Official Closing Price Updated: 7:49 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 108.70 113.90 106.60 113.00 31,185 +3.80(+3.48%)
Jan 28, 2016 121.00 121.30 107.51 109.20 53,770 -9.80(-8.24%)
Jan 27, 2016 126.20 128.40 117.70 119.00 32,815 -7.80(-6.15%)
Jan 26, 2016 128.40 129.80 119.70 126.80 35,932 -0.40(-0.31%)
Jan 25, 2016 124.30 134.30 121.53 127.20 58,286 +1.90(+1.52%)
Jan 22, 2016 128.00 131.95 123.40 125.30 39,775 +3.50(+2.87%)
Jan 21, 2016 129.90 134.55 117.60 121.80 119,392 -7.90(-6.09%)
Jan 20, 2016 115.40 136.70 113.90 129.70 79,145 +11.60(+9.82%)
Jan 19, 2016 127.00 127.10 111.70 118.10 60,560 -8.80(-6.93%)
Jan 15, 2016 123.50 126.90 126.90 126.90 42,630 -2.70(-2.08%)
Jan 14, 2016 127.00 133.99 118.00 129.60 54,059 +3.10(+2.45%)
Jan 13, 2016 143.90 143.90 126.30 126.50 32,634 -14.30(-10.16%)
Jan 12, 2016 140.50 150.00 134.70 140.80 37,287 +3.00(+2.18%)
Jan 11, 2016 154.50 158.39 132.58 137.80 51,058 -21.50(-13.50%)
Jan 08, 2016 164.90 171.80 158.11 159.30 37,412 -4.20(-2.57%)
Jan 07, 2016 180.80 182.50 161.60 163.50 56,074 -21.40(-11.57%)
Jan 06, 2016 189.70 193.20 182.80 184.90 44,145 -9.60(-4.94%)
Jan 05, 2016 191.60 198.50 188.08 194.50 24,937 +4.50(+2.37%)
Jan 04, 2016 195.30 202.50 187.00 190.00 44,415 -12.70(-6.27%)
Dec 31, 2015 205.50 202.70 202.70 202.70 16,450 -4.20(-2.03%)
Dec 30, 2015 204.60 210.60 196.70 206.90 22,507 +1.10(+0.53%)
Dec 29, 2015 200.30 206.96 196.10 205.80 30,329 +7.90(+3.99%)
Dec 28, 2015 208.50 210.00 196.40 197.90 35,207 -11.00(-5.27%)
Dec 24, 2015 195.60 208.90 208.90 208.90 58,070 +12.30(+6.26%)
Dec 23, 2015 193.30 198.95 191.10 196.60 16,914 +4.60(+2.40%)
Dec 22, 2015 195.70 199.20 190.00 192.00 16,586 -4.10(-2.09%)
Dec 21, 2015 196.10 200.90 191.95 196.10 24,557 +0.90(+0.46%)
Dec 18, 2015 193.90 200.70 190.39 195.20 118,668 +4.00(+2.09%)
Dec 17, 2015 192.10 197.80 187.20 191.20 32,059 +1.20(+0.63%)
Dec 16, 2015 180.50 190.60 179.60 190.00 31,842 +11.00(+6.15%)
Dec 15, 2015 178.00 180.50 172.60 179.00 25,788 +2.90(+1.65%)
Dec 14, 2015 182.30 186.20 172.60 176.10 29,431 -7.20(-3.93%)
Dec 11, 2015 184.00 187.90 180.20 183.30 31,685 -3.70(-1.98%)
Dec 10, 2015 187.40 192.00 185.80 187.00 30,825 +2.00(+1.08%)
Dec 09, 2015 195.00 197.02 181.30 185.00 36,230 -8.80(-4.54%)
Dec 08, 2015 199.90 206.50 193.10 193.80 37,754 -9.80(-4.81%)
Dec 07, 2015 236.20 236.20 195.40 203.60 133,951 -13.40(-6.18%)
Dec 04, 2015 226.80 230.23 213.13 217.00 42,886 -9.70(-4.28%)
Dec 03, 2015 232.20 234.50 225.20 226.70 44,716 -5.10(-2.20%)
Dec 02, 2015 230.90 237.20 229.00 231.80 29,327 +0.10(+0.04%)
Dec 01, 2015 228.80 232.40 225.00 231.70 26,254 +1.40(+0.61%)
Nov 30, 2015 236.70 238.40 226.40 230.30 37,691 -3.70(-1.58%)
Nov 27, 2015 232.40 236.80 230.20 234.00 10,151 +3.10(+1.34%)
Nov 25, 2015 223.80 230.90 230.90 230.90 26,680 +7.80(+3.50%)
Nov 24, 2015 227.90 228.00 221.40 223.10 19,534 -4.80(-2.11%)
Nov 23, 2015 224.60 230.00 220.60 227.90 38,569 +7.70(+3.50%)
Nov 20, 2015 210.00 222.50 207.50 220.20 42,255 +11.30(+5.41%)
Nov 19, 2015 210.90 214.00 206.60 208.90 17,932 -2.80(-1.32%)
Nov 18, 2015 206.20 213.20 205.80 211.70 18,389 +4.00(+1.93%)
Nov 17, 2015 208.00 213.50 203.90 207.70 28,210 +0.40(+0.19%)
Nov 16, 2015 203.20 210.20 201.30 207.30 43,543 -1.50(-0.72%)
Nov 13, 2015 206.30 213.10 195.00 208.80 43,426 +0.20(+0.10%)
Nov 12, 2015 196.30 218.30 192.80 208.60 69,327 +10.00(+5.04%)
Nov 11, 2015 199.00 201.00 191.50 198.60 65,856 +0.20(+0.10%)
Nov 10, 2015 188.00 204.00 180.40 198.40 195,826 +30.80(+18.38%)
Nov 09, 2015 165.00 169.40 160.20 167.60 51,455 +3.70(+2.26%)
Nov 06, 2015 158.20 164.20 151.31 163.90 52,698 +5.70(+3.60%)
Nov 05, 2015 155.60 161.70 146.00 158.20 54,221 +6.00(+3.94%)
Nov 04, 2015 151.00 153.54 144.00 152.20 25,910 +1.40(+0.93%)
Nov 03, 2015 147.60 158.00 142.66 150.80 45,406 +2.40(+1.62%)
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.