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, 2020 13.40 13.40 12.20 12.20 96,800 -1.10(-8.27%)
Jan 30, 2020 13.50 14.10 12.80 13.30 93,404 -0.70(-5.00%)
Jan 29, 2020 14.00 15.10 13.50 14.00 103,922 -0.10(-0.71%)
Jan 28, 2020 15.80 15.80 14.00 14.10 163,697 -2.10(-12.96%)
Jan 27, 2020 17.10 17.70 15.80 16.20 165,218 -2.60(-13.83%)
Jan 24, 2020 22.50 22.50 16.30 18.80 311,670 -2.60(-12.15%)
Jan 23, 2020 22.00 23.50 20.80 21.40 186,709 +0.10(+0.47%)
Jan 22, 2020 22.00 23.60 20.10 21.30 213,642 -0.20(-0.93%)
Jan 21, 2020 25.00 25.50 20.40 21.50 413,903 -1.40(-6.11%)
Jan 17, 2020 21.90 27.90 21.00 22.90 862,400 +1.90(+9.05%)
Jan 16, 2020 18.00 21.70 17.50 21.00 482,675 +4.00(+23.53%)
Jan 15, 2020 18.10 19.70 16.70 17.00 212,904 -0.50(-2.86%)
Jan 14, 2020 15.00 18.10 15.00 17.50 152,157 +2.60(+17.45%)
Jan 13, 2020 16.90 16.90 14.50 14.90 140,044 -1.70(-10.24%)
Jan 10, 2020 14.40 17.50 14.40 16.60 315,230 +2.50(+17.73%)
Jan 09, 2020 13.20 14.90 13.10 14.10 138,006 +0.80(+6.02%)
Jan 08, 2020 12.80 13.60 12.60 13.30 88,169 +0.40(+3.10%)
Jan 07, 2020 12.80 13.30 12.30 12.90 72,571 +0.10(+0.78%)
Jan 06, 2020 13.80 13.80 12.50 12.80 107,000 -1.20(-8.57%)
Jan 03, 2020 14.90 16.00 13.70 14.00 188,460 -1.10(-7.28%)
Jan 02, 2020 13.20 16.00 12.80 15.10 256,371 +2.20(+17.05%)
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%)
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.