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 31, 2019 30.80 33.20 30.80 33.00 45,149 +2.00(+6.45%)
Jan 30, 2019 31.40 31.70 30.80 31.00 36,621 -0.10(-0.32%)
Jan 29, 2019 31.30 31.80 30.80 31.10 22,892 -0.40(-1.27%)
Jan 28, 2019 32.70 32.84 30.80 31.50 37,722 -1.40(-4.26%)
Jan 25, 2019 32.30 33.90 32.00 32.90 37,770 +0.90(+2.81%)
Jan 24, 2019 30.90 32.50 30.80 32.00 24,603 +1.10(+3.56%)
Jan 23, 2019 32.60 33.14 30.50 30.90 30,392 -1.40(-4.33%)
Jan 22, 2019 33.80 34.49 32.30 32.30 29,884 -1.50(-4.44%)
Jan 18, 2019 33.80 34.30 32.20 33.80 38,190 +0.00(+0.00%)
Jan 17, 2019 35.00 35.50 33.50 33.80 34,949 -1.30(-3.70%)
Jan 16, 2019 33.40 36.30 33.01 35.10 34,125 +1.70(+5.09%)
Jan 15, 2019 33.50 34.20 32.70 33.40 28,619 -0.10(-0.30%)
Jan 14, 2019 35.30 35.40 33.50 33.50 21,483 -2.20(-6.16%)
Jan 11, 2019 36.40 36.80 34.70 35.70 26,820 -0.70(-1.92%)
Jan 10, 2019 36.00 37.13 35.00 36.40 31,508 +0.20(+0.55%)
Jan 09, 2019 34.80 36.90 33.70 36.20 47,725 +1.60(+4.62%)
Jan 08, 2019 35.80 35.80 34.25 34.60 48,614 -0.80(-2.26%)
Jan 07, 2019 34.60 35.90 34.50 35.40 65,724 +1.10(+3.21%)
Jan 04, 2019 32.60 35.70 32.20 34.30 62,560 +2.30(+7.19%)
Jan 03, 2019 33.30 34.50 31.50 32.00 47,701 -1.30(-3.90%)
Jan 02, 2019 29.00 34.60 29.00 33.30 53,093 +4.10(+14.04%)
Dec 31, 2018 29.70 31.50 28.90 29.20 66,290 -0.60(-2.01%)
Dec 28, 2018 30.70 31.00 29.30 29.80 50,800 -1.20(-3.87%)
Dec 27, 2018 28.20 31.80 28.20 31.00 78,254 +2.50(+8.77%)
Dec 26, 2018 28.50 30.50 27.40 28.50 83,554 +0.10(+0.35%)
Dec 24, 2018 28.80 29.90 28.20 28.40 30,550 -0.40(-1.39%)
Dec 21, 2018 34.00 34.00 28.60 28.80 145,070 -4.80(-14.29%)
Dec 20, 2018 34.00 34.10 32.40 33.60 63,546 -0.60(-1.75%)
Dec 19, 2018 36.50 38.10 33.48 34.20 61,895 -2.30(-6.30%)
Dec 18, 2018 38.60 39.10 36.00 36.50 43,577 -1.60(-4.20%)
Dec 17, 2018 36.80 39.70 34.50 38.10 74,993 +1.40(+3.81%)
Dec 14, 2018 36.10 37.10 35.00 36.70 55,880 +0.80(+2.23%)
Dec 13, 2018 37.50 38.01 35.90 35.90 37,822 -1.60(-4.27%)
Dec 12, 2018 39.70 40.10 37.30 37.50 38,782 -1.60(-4.09%)
Dec 11, 2018 40.40 40.58 38.55 39.10 26,840 -0.60(-1.51%)
Dec 10, 2018 40.40 41.30 38.20 39.70 44,412 -0.70(-1.73%)
Dec 07, 2018 42.60 44.10 39.60 40.40 38,400 -2.20(-5.16%)
Dec 06, 2018 44.90 45.60 42.00 42.60 60,270 -2.90(-6.37%)
Dec 04, 2018 45.80 54.40 45.00 45.50 138,780 +0.00(+0.00%)
Dec 03, 2018 48.60 49.80 43.50 45.50 78,267 -0.20(-0.44%)
Nov 30, 2018 41.50 46.20 40.30 45.70 111,560 +4.10(+9.86%)
Nov 29, 2018 42.30 43.80 40.55 41.60 39,787 -1.00(-2.35%)
Nov 28, 2018 42.20 43.00 40.60 42.60 39,933 +0.90(+2.16%)
Nov 27, 2018 41.60 42.60 39.30 41.70 67,468 -0.40(-0.95%)
Nov 26, 2018 43.30 44.40 42.00 42.10 26,024 +0.20(+0.48%)
Nov 23, 2018 44.00 46.30 41.60 41.90 22,480 -2.80(-6.26%)
Nov 21, 2018 44.70 44.70 44.70 0 -1.10(-2.40%)
Nov 20, 2018 40.30 46.10 38.80 45.80 80,742 +4.80(+11.71%)
Nov 19, 2018 42.60 43.70 41.00 41.00 24,083 -1.90(-4.43%)
Nov 16, 2018 44.40 46.10 42.30 42.90 35,880 -2.00(-4.45%)
Nov 15, 2018 43.30 45.40 42.72 44.90 36,121 +1.20(+2.75%)
Nov 14, 2018 43.50 44.30 41.60 43.70 52,526 +1.60(+3.80%)
Nov 13, 2018 42.00 42.90 41.20 42.10 31,173 +0.40(+0.96%)
Nov 12, 2018 43.10 43.40 41.50 41.70 23,133 -1.80(-4.14%)
Nov 09, 2018 46.80 47.10 42.25 43.50 46,410 -3.60(-7.64%)
Nov 08, 2018 45.50 47.80 45.50 47.10 34,231 +1.20(+2.61%)
Nov 07, 2018 47.40 47.40 43.30 45.90 44,532 +0.70(+1.55%)
Nov 06, 2018 45.80 49.20 45.00 45.20 39,218 -0.50(-1.09%)
Nov 05, 2018 45.90 47.10 44.20 45.70 29,226 +0.00(+0.00%)
Nov 02, 2018 44.50 46.00 43.70 45.70 30,310 +1.60(+3.63%)
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.