Bellicum Pharma Comm (NQ: BLCM )

2.930 USD -0.250 (-7.86%)
Official Closing Price Updated: 4:40 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 104.10 106.10 98.70 101.40 27,340 -3.60(-3.43%)
Apr 28, 2016 104.10 110.00 101.90 105.00 22,405 +0.70(+0.67%)
Apr 27, 2016 104.60 107.50 101.80 104.30 24,977 -1.00(-0.95%)
Apr 26, 2016 110.50 111.50 104.70 105.30 33,685 -4.50(-4.10%)
Apr 25, 2016 114.10 116.30 109.39 109.80 31,023 -5.20(-4.52%)
Apr 22, 2016 114.20 119.60 108.60 115.00 79,582 +1.50(+1.32%)
Apr 21, 2016 107.30 115.30 107.30 113.50 23,324 +5.70(+5.29%)
Apr 20, 2016 107.40 110.50 106.10 107.80 23,390 +1.30(+1.22%)
Apr 19, 2016 114.50 114.90 106.00 106.50 34,730 -6.70(-5.92%)
Apr 18, 2016 110.30 114.50 108.40 113.20 22,329 +1.70(+1.52%)
Apr 15, 2016 111.10 113.00 106.50 111.50 21,672 +0.70(+0.63%)
Apr 14, 2016 117.30 117.60 109.90 110.80 24,034 -6.30(-5.38%)
Apr 13, 2016 110.00 118.20 108.60 117.10 38,514 +9.00(+8.33%)
Apr 12, 2016 105.50 110.90 103.20 108.10 24,145 +2.70(+2.56%)
Apr 11, 2016 108.00 110.40 104.40 105.40 26,757 -0.90(-0.85%)
Apr 08, 2016 110.60 110.60 104.50 106.30 23,877 -1.70(-1.57%)
Apr 07, 2016 111.00 115.00 107.50 108.00 28,327 -3.90(-3.49%)
Apr 06, 2016 104.90 113.25 104.10 111.90 41,145 +7.80(+7.49%)
Apr 05, 2016 100.80 109.50 100.80 104.10 41,639 +3.00(+2.97%)
Apr 04, 2016 100.70 106.92 100.40 101.10 33,050 +0.90(+0.90%)
Apr 01, 2016 92.50 101.10 90.70 100.20 33,889 +6.70(+7.17%)
Mar 31, 2016 86.60 94.80 86.60 93.50 37,937 +5.80(+6.61%)
Mar 30, 2016 87.00 92.40 85.50 87.70 39,937 +1.30(+1.50%)
Mar 29, 2016 78.20 86.50 75.70 86.40 27,821 +7.30(+9.23%)
Mar 28, 2016 81.20 82.60 76.80 79.10 19,019 -1.60(-1.98%)
Mar 24, 2016 76.90 80.70 80.70 80.70 34,240 +3.10(+3.99%)
Mar 23, 2016 88.20 90.10 76.80 77.60 48,100 -10.60(-12.02%)
Mar 22, 2016 84.00 91.50 84.00 88.20 30,920 +1.50(+1.73%)
Mar 21, 2016 81.40 89.20 81.40 86.70 40,713 +5.30(+6.51%)
Mar 18, 2016 77.30 81.70 76.50 81.40 53,898 +4.30(+5.58%)
Mar 17, 2016 77.50 79.40 72.40 77.10 72,901 -0.80(-1.03%)
Mar 16, 2016 80.60 84.00 76.84 77.90 52,339 -3.00(-3.71%)
Mar 15, 2016 95.00 97.70 80.10 80.90 146,880 -19.40(-19.34%)
Mar 14, 2016 95.40 103.00 95.00 100.30 25,095 +4.10(+4.26%)
Mar 11, 2016 92.50 96.40 91.50 96.20 21,200 +4.80(+5.25%)
Mar 10, 2016 96.40 101.90 89.50 91.40 33,674 -4.40(-4.59%)
Mar 09, 2016 100.20 100.80 90.80 95.80 25,270 -3.50(-3.52%)
Mar 08, 2016 110.50 112.40 99.30 99.30 39,685 -12.10(-10.86%)
Mar 07, 2016 106.00 114.40 103.60 111.40 40,223 +5.20(+4.90%)
Mar 04, 2016 105.20 110.80 101.00 106.20 38,109 +0.90(+0.85%)
Mar 03, 2016 104.60 109.60 101.70 105.30 38,262 +0.80(+0.77%)
Mar 02, 2016 96.50 106.40 96.50 104.50 49,327 +7.60(+7.84%)
Mar 01, 2016 90.90 97.50 88.00 96.90 54,776 +6.70(+7.43%)
Feb 29, 2016 91.20 94.40 89.80 90.20 27,497 -1.40(-1.53%)
Feb 26, 2016 91.80 95.00 90.30 91.60 33,036 -0.20(-0.22%)
Feb 25, 2016 95.10 99.01 90.20 91.80 41,035 -6.00(-6.13%)
Feb 24, 2016 95.00 98.60 88.10 97.80 41,647 +1.70(+1.77%)
Feb 23, 2016 106.00 106.30 95.80 96.10 39,785 -10.10(-9.51%)
Feb 22, 2016 103.20 113.00 101.70 106.20 67,072 +6.90(+6.95%)
Feb 19, 2016 97.80 101.60 93.50 99.30 48,378 +0.90(+0.91%)
Feb 18, 2016 106.50 107.25 98.01 98.40 33,572 -7.40(-6.99%)
Feb 17, 2016 104.10 108.00 100.10 105.80 31,660 +3.00(+2.92%)
Feb 16, 2016 98.20 103.30 98.20 102.80 30,912 +6.20(+6.42%)
Feb 12, 2016 93.90 96.60 96.60 96.60 25,810 +5.00(+5.46%)
Feb 11, 2016 90.00 94.30 89.10 91.60 32,734 -3.50(-3.68%)
Feb 10, 2016 94.60 100.00 93.60 95.10 28,217 +1.10(+1.17%)
Feb 09, 2016 91.10 97.00 87.70 94.00 26,798 +1.50(+1.62%)
Feb 08, 2016 103.30 103.90 92.00 92.50 46,563 -12.50(-11.90%)
Feb 05, 2016 114.40 114.40 104.50 105.00 25,407 -6.70(-6.00%)
Feb 04, 2016 101.30 116.05 100.80 111.70 31,112 +10.10(+9.94%)
Feb 03, 2016 110.60 112.50 98.00 101.60 50,756 -8.30(-7.55%)
Feb 02, 2016 112.70 113.90 107.50 109.90 29,395 -5.00(-4.35%)
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.