Bellicum Pharma Comm (NQ: BLCM )

3.200 USD -0.200 (-5.88%)
Official Closing Price Updated: 7:54 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 126.50 131.30 124.50 129.60 31,444 +3.20(+2.53%)
Jun 29, 2016 127.50 131.90 123.60 126.40 37,984 +2.40(+1.94%)
Jun 28, 2016 118.70 125.80 118.10 124.00 29,492 +8.60(+7.45%)
Jun 27, 2016 123.00 123.50 113.20 115.40 53,966 -8.80(-7.09%)
Jun 24, 2016 122.30 128.50 116.10 124.20 165,955 -5.70(-4.39%)
Jun 23, 2016 123.90 130.00 123.60 129.90 37,619 +7.60(+6.21%)
Jun 22, 2016 124.80 128.80 120.15 122.30 28,258 -2.60(-2.08%)
Jun 21, 2016 128.50 129.90 120.50 124.90 35,639 -3.30(-2.57%)
Jun 20, 2016 124.40 130.90 123.30 128.20 32,135 +6.40(+5.25%)
Jun 17, 2016 128.60 129.20 121.70 121.80 28,271 -5.60(-4.40%)
Jun 16, 2016 123.60 127.60 119.00 127.40 20,818 +3.00(+2.41%)
Jun 15, 2016 122.90 128.20 122.00 124.40 25,918 +2.70(+2.22%)
Jun 14, 2016 124.80 127.00 118.00 121.70 25,623 -2.60(-2.09%)
Jun 13, 2016 125.00 130.90 124.00 124.30 34,675 -4.80(-3.72%)
Jun 10, 2016 126.00 132.00 125.00 129.10 41,141 -0.35(-0.27%)
Jun 09, 2016 128.50 131.20 125.00 129.45 31,250 -0.65(-0.50%)
Jun 08, 2016 131.80 133.80 127.60 130.10 23,407 +0.00(+0.00%)
Jun 07, 2016 134.80 134.80 127.00 130.10 18,272 -5.70(-4.20%)
Jun 06, 2016 130.90 137.50 126.30 135.80 27,096 +5.60(+4.30%)
Jun 03, 2016 134.70 134.70 124.02 130.20 37,690 -3.30(-2.47%)
Jun 02, 2016 123.10 135.40 122.11 133.50 43,523 +9.60(+7.75%)
Jun 01, 2016 117.70 125.50 115.30 123.90 41,195 +7.20(+6.17%)
May 31, 2016 113.60 119.80 112.00 116.70 30,652 +4.30(+3.83%)
May 27, 2016 108.20 112.40 112.40 112.40 18,300 +4.70(+4.36%)
May 26, 2016 109.40 109.80 104.50 107.70 19,752 -1.80(-1.64%)
May 25, 2016 109.20 110.60 105.80 109.50 49,788 +1.30(+1.20%)
May 24, 2016 108.80 109.50 105.30 108.20 24,754 +0.70(+0.65%)
May 23, 2016 101.60 108.90 99.80 107.50 35,233 +5.90(+5.81%)
May 20, 2016 95.60 102.00 93.70 101.60 20,637 +6.60(+6.95%)
May 19, 2016 95.70 99.30 91.80 95.00 17,701 -1.60(-1.66%)
May 18, 2016 92.80 97.50 92.70 96.60 14,277 +2.60(+2.77%)
May 17, 2016 94.40 97.00 91.50 94.00 29,817 -0.60(-0.63%)
May 16, 2016 90.80 96.70 89.20 94.60 25,831 +4.60(+5.11%)
May 13, 2016 87.10 92.60 87.10 90.00 26,736 +2.50(+2.86%)
May 12, 2016 93.50 93.90 86.70 87.50 31,525 -5.00(-5.41%)
May 11, 2016 93.20 98.10 90.70 92.50 18,365 -1.10(-1.18%)
May 10, 2016 94.00 94.28 87.80 93.60 30,503 -0.50(-0.53%)
May 09, 2016 92.40 97.00 88.35 94.10 32,229 +2.50(+2.73%)
May 06, 2016 86.70 92.60 86.14 91.60 38,314 +2.90(+3.27%)
May 05, 2016 91.50 91.50 87.50 88.70 28,539 -2.00(-2.21%)
May 04, 2016 95.50 97.72 90.00 90.70 24,172 -6.20(-6.40%)
May 03, 2016 99.50 100.90 96.60 96.90 18,411 -4.10(-4.06%)
May 02, 2016 101.90 101.90 96.70 101.00 26,680 -0.40(-0.39%)
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%)
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.