FinancialContent is the trusted provider of stock market information to the media industry.
Bellicum Pharma Comm (NQ: BLCM)
1.600 USD  -0.130 (-7.51%)
Official Closing Price  /  Updated: 4:37 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 1.700 1.740 1.590 1.600 314,494 -0.13(-7.51%)
Jul 18, 2019 1.650 1.740 1.650 1.730 283,903 +0.05(+2.98%)
Jul 17, 2019 1.740 1.810 1.640 1.680 613,478 -0.05(-2.89%)
Jul 16, 2019 1.780 1.860 1.680 1.730 1,017,085 -0.08(-4.42%)
Jul 15, 2019 1.800 1.850 1.730 1.810 444,595 +0.01(+0.56%)
Jul 12, 2019 1.730 1.810 1.655 1.800 378,700 +0.08(+4.65%)
Jul 11, 2019 1.760 1.800 1.650 1.720 792,079 -0.05(-2.82%)
Jul 10, 2019 1.770 1.810 1.710 1.770 330,391 -0.01(-0.56%)
Jul 09, 2019 1.770 1.820 1.710 1.780 594,899 -0.02(-1.11%)
Jul 08, 2019 1.890 1.910 1.730 1.800 1,135,681 +0.04(+2.27%)
Jul 05, 2019 1.610 1.785 1.600 1.760 841,900 +0.17(+10.69%)
Jul 03, 2019 1.580 1.630 1.560 1.590 377,600 +0.01(+0.63%)
Jul 02, 2019 1.610 1.640 1.520 1.580 908,990 -0.05(-3.36%)
Jul 01, 2019 1.810 1.870 1.560 1.635 1,896,102 -0.06(-3.82%)
Jun 28, 2019 2.010 2.038 1.700 1.700 4,580,400 -0.29(-14.57%)
Jun 27, 2019 1.870 2.040 1.850 1.990 549,093 +0.14(+7.57%)
Jun 26, 2019 2.000 2.040 1.850 1.850 509,005 -0.17(-8.42%)
Jun 25, 2019 2.140 2.184 1.960 2.020 538,132 -0.09(-4.27%)
Jun 24, 2019 2.250 2.400 2.090 2.110 880,129 -0.11(-4.95%)
Jun 21, 2019 2.020 2.250 1.980 2.220 541,600 +0.18(+8.82%)
Jun 20, 2019 2.070 2.120 2.000 2.040 417,615 +0.01(+0.49%)
Jun 19, 2019 2.050 2.070 1.990 2.030 311,919 +0.00(+0.00%)
Jun 18, 2019 1.950 2.120 1.950 2.030 561,393 +0.11(+5.73%)
Jun 17, 2019 1.940 1.980 1.850 1.920 431,814 -0.01(-0.52%)
Jun 14, 2019 1.990 2.020 1.870 1.930 703,000 -0.03(-1.53%)
Jun 13, 2019 1.920 1.980 1.820 1.960 324,794 +0.06(+3.16%)
Jun 12, 2019 1.860 1.950 1.780 1.900 343,034 +0.03(+1.60%)
Jun 11, 2019 2.130 2.150 1.870 1.870 662,829 -0.21(-10.10%)
Jun 10, 2019 1.770 2.130 1.760 2.080 986,584 +0.32(+18.18%)
Jun 07, 2019 1.700 1.790 1.540 1.760 596,200 +0.08(+4.76%)
Jun 06, 2019 1.880 1.890 1.620 1.680 970,095 -0.21(-11.11%)
Jun 05, 2019 2.090 2.090 1.850 1.890 671,718 -0.08(-4.06%)
Jun 04, 2019 1.980 2.180 1.920 1.970 464,419 +0.01(+0.51%)
Jun 03, 2019 2.100 2.140 1.890 1.960 872,513 -0.10(-4.85%)
May 31, 2019 2.000 2.105 1.920 2.060 951,000 +0.02(+0.98%)
May 30, 2019 2.070 2.190 2.020 2.040 399,846 -0.05(-2.39%)
May 29, 2019 2.080 2.150 2.010 2.090 822,228 +0.03(+1.46%)
May 28, 2019 2.400 2.500 2.050 2.060 1,360,050 -0.30(-12.71%)
May 24, 2019 2.330 2.440 2.250 2.360 586,500 +0.05(+2.16%)
May 23, 2019 2.460 2.570 2.300 2.310 392,646 -0.18(-7.23%)
May 22, 2019 2.740 2.740 2.460 2.490 472,901 -0.24(-8.79%)
May 21, 2019 2.710 2.755 2.590 2.730 534,959 +0.02(+0.74%)
May 20, 2019 2.890 2.890 2.700 2.710 634,678 -0.22(-7.51%)
May 17, 2019 3.010 3.080 2.890 2.930 284,800 -0.14(-4.56%)
May 16, 2019 2.850 3.080 2.820 3.070 499,300 +0.25(+8.87%)
May 15, 2019 2.900 2.970 2.750 2.820 479,019 -0.09(-3.09%)
May 14, 2019 2.910 2.985 2.865 2.910 469,854 +0.01(+0.34%)
May 13, 2019 3.030 3.050 2.860 2.900 371,838 -0.19(-6.15%)
May 10, 2019 3.050 3.120 2.990 3.090 541,300 +0.01(+0.32%)
May 09, 2019 3.080 3.110 2.987 3.080 230,082 -0.04(-1.28%)
May 08, 2019 3.150 3.200 3.020 3.120 291,627 -0.03(-0.95%)
May 07, 2019 3.250 3.330 3.030 3.150 376,366 -0.12(-3.67%)
May 06, 2019 3.070 3.300 3.030 3.270 382,100 +0.12(+3.81%)
May 03, 2019 3.030 3.200 2.990 3.150 496,800 +0.13(+4.30%)
May 02, 2019 3.030 3.060 2.915 3.020 267,346 -0.01(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.