Australia markets closed

Bellicum Pharmaceuticals, Inc. (BLCM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2800+0.1000 (+8.47%)
At close: 04:00PM EST
1.3400 +0.06 (+4.69%)
After hours: 04:50PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.18701.30001.18001.28001.280039,500
02 Feb 20231.21001.25001.16001.18001.180029,700
01 Feb 20231.13001.25001.11001.24001.240037,000
31 Jan 20231.21001.22001.12001.14001.140048,400
30 Jan 20231.27001.27001.16001.17001.170042,300
27 Jan 20231.29001.29001.22001.27001.270022,000
26 Jan 20231.30001.30001.14001.18001.180068,700
25 Jan 20231.36001.43001.27001.30001.300086,000
24 Jan 20231.50001.50001.31001.38001.380075,200
23 Jan 20231.31001.49001.21001.47901.4790200,600
20 Jan 20231.28001.30001.22001.28001.280096,800
19 Jan 20231.10001.36001.10001.20001.2000380,400
18 Jan 20230.96501.06600.95001.06001.060018,800
17 Jan 20230.94001.08000.94000.96000.960024,100
13 Jan 20231.02001.04900.95000.98500.985020,200
12 Jan 20231.04201.05000.91000.99000.990024,900
11 Jan 20231.05001.05000.98000.99000.990017,300
10 Jan 20231.07001.08001.00001.04501.045025,200
09 Jan 20231.08001.08000.90001.02001.020074,400
06 Jan 20230.91001.09000.80001.07001.0700144,700
05 Jan 20230.82000.90000.76200.87500.875017,200
04 Jan 20230.83000.83000.76000.82500.82506,100
03 Jan 20230.76800.89800.75000.83000.830029,100
30 Dec 20220.61000.75000.60000.72000.7200115,500
29 Dec 20220.62100.70000.60000.65000.650040,800
28 Dec 20220.67000.70000.60700.64500.645034,400
27 Dec 20220.69500.70000.63000.67000.670037,600
23 Dec 20220.66100.70900.66000.68000.680024,000
22 Dec 20220.69500.78000.69500.71000.710020,400
21 Dec 20220.79000.79000.66300.69000.690039,000
20 Dec 20220.70000.80000.70000.72000.7200117,300
19 Dec 20220.72200.80000.66000.70000.700043,000
16 Dec 20220.90000.98000.76500.76500.765055,800
15 Dec 20220.81300.96400.81300.85000.850058,600
14 Dec 20221.05001.05000.87500.87500.875076,800
13 Dec 20220.90000.95000.88000.93800.938061,000
12 Dec 20221.00001.06400.97100.97100.971014,500
09 Dec 20221.06001.07001.00001.00001.000015,400
08 Dec 20221.00001.10001.00001.05001.050034,800
07 Dec 20220.99001.03000.96000.96000.960012,100
06 Dec 20221.05001.06000.99000.99000.99005,400
05 Dec 20221.00001.06000.99000.99000.99005,900
02 Dec 20220.99501.06000.99001.02001.02004,000
01 Dec 20221.02001.06000.99001.00001.00005,500
30 Nov 20221.07001.07000.99001.04001.04003,500
29 Nov 20221.02001.07000.99001.07001.070010,300
28 Nov 20220.99001.07100.99001.04001.04005,600
25 Nov 20221.06001.06001.00101.01001.01009,000
23 Nov 20221.04701.08501.03201.03201.03202,400
22 Nov 20221.03301.08401.02001.02001.02002,500
21 Nov 20221.10001.13001.04001.04001.04003,200
18 Nov 20221.10001.10001.06001.10001.10002,200
17 Nov 20221.05001.05001.05001.05001.05003,500
16 Nov 20221.05001.08401.05001.05001.05007,500
15 Nov 20221.02001.08001.01001.07001.07008,700
14 Nov 20221.10001.10001.01001.02001.020031,600
11 Nov 20221.10001.14701.10001.14601.14608,700
10 Nov 20221.09801.14001.08001.13001.13006,200
09 Nov 20221.14701.14701.08501.12001.12004,500
08 Nov 20221.02001.10001.02001.10001.100028,500
07 Nov 20221.01001.05000.99001.05001.05005,700
04 Nov 20221.04001.06901.04001.05101.0510500
03 Nov 20221.03001.06001.02001.04001.04003,400
02 Nov 20221.09001.10001.05101.08001.080010,900
01 Nov 20221.06001.09501.02001.09501.095017,600
31 Oct 20221.08001.11001.06001.06001.06007,300
28 Oct 20221.01001.05000.99001.05001.050017,100
27 Oct 20221.01101.03001.01101.03001.03006,300
26 Oct 20221.01001.05501.00001.03001.030028,200
25 Oct 20221.07001.11001.02001.04501.045011,600
24 Oct 20220.99001.05000.98001.02001.020013,000
21 Oct 20221.03001.06001.01001.01001.010013,500
20 Oct 20221.00001.16001.00001.03001.030023,500
19 Oct 20221.09001.09600.93300.94400.944042,200
18 Oct 20221.09001.09001.02401.05001.050010,600
17 Oct 20220.96001.04000.96001.02001.020010,200
14 Oct 20221.03001.03100.95100.98800.988040,900
13 Oct 20220.99001.03000.97501.03001.03005,000
12 Oct 20221.10001.10000.93200.96000.960047,300
11 Oct 20221.07001.13001.00001.03001.030036,600
10 Oct 20221.19001.19001.08501.09001.09007,700
07 Oct 20221.25001.25501.20001.20001.20001,900
06 Oct 20221.20101.25001.20101.25001.25004,800
05 Oct 20221.17001.26001.17001.20001.20003,700
04 Oct 20221.21001.28001.17001.17001.170010,200
03 Oct 20221.25001.25001.21001.21001.21005,000
30 Sept 20221.26001.26001.18701.20001.20007,300
29 Sept 20221.19001.24001.17001.18001.18008,800
28 Sept 20221.07001.13001.07001.10001.10004,200
27 Sept 20221.08001.24001.02001.10001.100053,600
26 Sept 20221.11001.14401.11001.11001.11005,700
23 Sept 20221.22001.26001.12001.15001.150018,700
22 Sept 20221.19001.23301.19001.21001.21009,700
21 Sept 20221.25001.25001.15001.20001.200015,900
20 Sept 20221.26001.30001.25001.28001.28007,000
19 Sept 20221.35001.35001.27101.29001.29004,400
16 Sept 20221.34001.35301.29001.30001.300010,000
15 Sept 20221.36001.39001.33001.35001.350012,700
14 Sept 20221.35001.39001.32001.32001.320020,200
13 Sept 20221.40001.43001.32001.35201.352019,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...