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, 2018 52.10 62.00 50.20 60.80 822,766 -21.20(-25.85%)
Jan 30, 2018 85.50 86.70 81.80 82.00 67,855 -4.80(-5.53%)
Jan 29, 2018 81.80 88.00 81.80 86.80 81,777 +5.00(+6.11%)
Jan 26, 2018 82.40 84.60 80.70 81.80 49,654 -0.20(-0.24%)
Jan 25, 2018 83.30 83.30 80.90 82.00 41,058 -0.30(-0.36%)
Jan 24, 2018 84.90 85.00 80.80 82.30 61,225 -1.60(-1.91%)
Jan 23, 2018 85.70 86.00 80.50 83.90 97,547 -1.50(-1.76%)
Jan 22, 2018 80.30 86.00 78.20 85.40 199,556 +7.40(+9.49%)
Jan 19, 2018 80.00 81.70 77.00 78.00 104,659 -1.90(-2.38%)
Jan 18, 2018 84.50 85.00 78.70 79.90 114,912 -4.60(-5.44%)
Jan 17, 2018 92.20 93.30 84.00 84.50 117,818 -0.10(-0.12%)
Jan 16, 2018 89.60 91.25 84.00 84.60 40,097 -5.00(-5.58%)
Jan 12, 2018 89.60 89.60 89.60 0 +0.60(+0.67%)
Jan 11, 2018 88.60 89.90 86.70 89.00 29,719 +0.30(+0.34%)
Jan 10, 2018 88.30 89.80 86.45 88.70 24,501 +0.10(+0.11%)
Jan 09, 2018 94.00 94.35 88.30 88.60 55,413 -5.50(-5.84%)
Jan 08, 2018 94.20 94.90 89.30 94.10 44,237 -0.10(-0.11%)
Jan 05, 2018 95.40 95.40 92.10 94.20 32,110 -0.80(-0.84%)
Jan 04, 2018 98.10 99.30 91.30 95.00 44,204 -2.90(-2.96%)
Jan 03, 2018 92.50 98.90 91.75 97.90 73,617 +5.60(+6.07%)
Jan 02, 2018 84.70 92.70 84.40 92.30 54,100 +8.20(+9.75%)
Dec 29, 2017 84.10 84.10 84.10 0 +0.00(+0.00%)
Dec 28, 2017 84.20 86.30 82.90 84.10 55,916 -0.10(-0.12%)
Dec 27, 2017 85.40 86.30 83.75 84.20 39,717 -1.20(-1.41%)
Dec 26, 2017 87.60 87.85 84.50 85.40 33,757 -1.90(-2.18%)
Dec 22, 2017 84.80 88.10 84.53 87.30 31,356 +1.70(+1.99%)
Dec 21, 2017 85.50 87.10 84.90 85.60 27,970 +0.10(+0.12%)
Dec 20, 2017 85.90 88.40 85.40 85.50 30,882 +0.00(+0.00%)
Dec 19, 2017 82.80 87.90 82.11 85.50 47,646 +2.60(+3.14%)
Dec 18, 2017 85.60 87.00 81.90 82.90 44,660 -2.00(-2.36%)
Dec 15, 2017 83.50 86.80 83.10 84.90 62,570 +1.90(+2.29%)
Dec 14, 2017 88.90 89.70 82.30 83.00 57,221 -5.70(-6.43%)
Dec 13, 2017 85.70 89.90 85.70 88.70 42,252 +3.60(+4.23%)
Dec 12, 2017 91.50 92.10 84.50 85.10 75,323 -6.50(-7.10%)
Dec 11, 2017 96.00 98.90 90.90 91.60 65,104 -3.70(-3.88%)
Dec 08, 2017 92.70 95.80 92.30 95.30 32,953 +3.20(+3.47%)
Dec 07, 2017 92.40 95.30 90.50 92.10 29,609 +0.00(+0.00%)
Dec 06, 2017 95.10 97.30 88.90 92.10 50,378 -3.80(-3.96%)
Dec 05, 2017 98.70 100.53 95.20 95.90 31,141 -3.20(-3.23%)
Dec 04, 2017 101.80 102.50 98.90 99.10 25,266 -2.10(-2.08%)
Dec 01, 2017 100.50 102.50 98.60 101.20 27,911 +0.90(+0.90%)
Nov 30, 2017 97.90 100.40 97.50 100.30 24,193 +2.80(+2.87%)
Nov 29, 2017 96.90 99.90 96.90 97.50 21,400 +0.20(+0.21%)
Nov 28, 2017 97.80 98.60 93.20 97.30 27,179 +0.00(+0.00%)
Nov 27, 2017 98.90 99.70 96.10 97.30 22,126 -2.40(-2.41%)
Nov 24, 2017 100.20 101.00 98.00 99.70 17,205 -0.20(-0.20%)
Nov 22, 2017 96.10 100.70 95.80 99.90 24,263 +3.70(+3.85%)
Nov 21, 2017 98.80 99.67 95.45 96.20 27,383 -1.10(-1.13%)
Nov 20, 2017 100.20 101.00 95.70 97.30 26,484 -2.70(-2.70%)
Nov 17, 2017 97.30 102.40 96.50 100.00 29,065 +2.70(+2.77%)
Nov 16, 2017 95.60 98.80 94.68 97.30 30,336 +2.30(+2.42%)
Nov 15, 2017 93.00 97.20 91.10 95.00 33,855 +1.00(+1.06%)
Nov 14, 2017 98.90 99.00 91.78 94.00 53,791 -5.40(-5.43%)
Nov 13, 2017 102.80 103.50 98.30 99.40 34,306 -4.40(-4.24%)
Nov 10, 2017 100.60 104.40 100.10 103.80 27,697 +2.30(+2.27%)
Nov 09, 2017 102.30 104.70 98.80 101.50 37,032 -2.40(-2.31%)
Nov 08, 2017 98.00 106.60 97.71 103.90 64,893 +6.40(+6.56%)
Nov 07, 2017 100.70 102.25 96.59 97.50 26,808 -3.00(-2.99%)
Nov 06, 2017 101.50 103.40 99.70 100.50 27,230 -0.70(-0.69%)
Nov 03, 2017 102.90 104.80 99.70 101.20 45,882 -0.80(-0.78%)
Nov 02, 2017 98.80 102.69 96.20 102.00 39,082 +4.50(+4.62%)
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.