Australia markets open in 6 hours 6 minutes

BELLUS Health Inc. (BLU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.8599+0.1299 (+4.76%)
As of 1:54PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 July 20212.91003.01002.81502.85992.85991,324,945
28 July 20212.72002.79002.68002.73002.7300160,700
27 July 20212.71002.78002.64002.70002.7000129,600
26 July 20212.82002.83002.68002.70002.7000196,000
23 July 20212.91002.93002.76002.80002.8000112,200
22 July 20212.87002.90002.77002.80002.8000146,300
21 July 20212.78002.95002.76002.90002.9000368,400
20 July 20212.90002.91002.75002.75002.7500421,700
19 July 20212.67002.90002.60002.87002.8700498,100
16 July 20212.72002.84002.71002.74002.7400262,800
15 July 20212.82002.82002.69002.74002.7400203,700
14 July 20212.84002.89002.75002.79002.7900368,600
13 July 20212.96002.96002.79002.82002.8200594,900
12 July 20213.03003.05002.93002.96002.9600329,500
09 July 20212.94003.03002.87003.02003.0200112,100
08 July 20212.89003.05002.66002.95002.95001,072,800
07 July 20213.16003.16002.89002.90002.9000483,400
06 July 20213.16003.22003.08003.08003.08001,762,700
02 July 20213.09003.20003.02003.16003.1600906,200
01 July 20213.09003.14002.99003.09003.0900497,500
30 June 20213.17003.20003.06003.11003.1100691,200
29 June 20213.31003.31003.17003.18003.1800285,000
28 June 20213.35003.35003.27003.28003.2800225,500
25 June 20213.31003.38003.30003.31003.3100184,800
24 June 20213.35003.39003.30003.30003.3000333,400
23 June 20213.39003.43003.30003.33003.3300336,700
22 June 20213.34003.37003.26003.34003.3400249,700
21 June 20213.36003.44003.30003.32003.3200231,300
18 June 20213.38003.44003.32003.37003.3700203,900
17 June 20213.40003.49003.37003.42003.4200295,100
16 June 20213.45003.51003.31003.39003.3900443,400
15 June 20213.50003.50003.34003.45003.4500425,400
14 June 20213.47003.51003.36003.47003.4700778,500
11 June 20213.51003.51003.43003.45003.4500274,200
10 June 20213.51003.53003.44003.50003.5000847,500
09 June 20213.45003.61003.43003.50003.50001,016,200
08 June 20213.58003.66003.44003.44003.4400675,500
07 June 20213.49003.65003.49003.62003.6200547,400
04 June 20213.52003.64003.48003.50003.5000427,500
03 June 20213.64003.70003.48003.49003.49001,302,100
02 June 20213.90003.93003.68003.68003.6800754,300
01 June 20214.09004.14003.80003.90003.9000454,500
28 May 20213.93004.08003.88004.00004.0000184,500
27 May 20213.71003.99003.68003.98003.9800500,700
26 May 20213.64003.77003.62003.69003.6900596,500
25 May 20213.73003.73003.56003.65003.6500420,100
24 May 20213.84003.87003.63003.66003.6600311,100
21 May 20213.89003.93003.80003.88003.8800131,200
20 May 20213.77003.88003.72003.88003.8800115,100
19 May 20213.63003.78003.58003.76003.7600250,400
18 May 20213.63003.79003.63003.67003.6700197,100
17 May 20213.69003.73003.58003.66003.6600127,300
14 May 20213.44003.76003.41003.64003.6400335,800
13 May 20213.46003.57003.38003.45003.4500316,300
12 May 20213.57003.64003.42003.49003.4900643,400
11 May 20213.54003.70003.49003.65003.6500222,500
10 May 20213.82003.87003.64003.65003.6500323,000
07 May 20213.75003.93003.75003.85003.8500170,500
06 May 20213.83003.93003.66003.75003.7500363,100
05 May 20213.89004.00003.84003.85003.8500186,100
04 May 20214.10004.10003.90003.91003.9100326,400
03 May 20214.06004.17003.97004.17004.1700515,000
30 Apr 20214.08004.13004.03004.10004.1000309,500
29 Apr 20214.09004.22004.05004.08004.0800404,600
28 Apr 20214.19004.22004.02004.10004.1000652,100
27 Apr 20214.29004.36004.17004.19004.1900288,600
26 Apr 20214.26004.31004.20004.27004.2700388,800
23 Apr 20214.38004.42004.24004.27004.2700352,000
22 Apr 20214.54004.58004.27004.40004.40001,081,500
21 Apr 20214.37004.53004.32004.52004.52001,115,400
20 Apr 20214.55004.60004.15004.41004.41001,024,000
19 Apr 20214.57004.64004.45004.61004.6100532,600
16 Apr 20214.33004.62004.28004.58004.5800503,300
15 Apr 20214.50004.56004.39004.39004.3900328,800
14 Apr 20214.19004.58004.12004.49004.4900741,300
13 Apr 20214.57004.73004.35004.38004.38001,643,400
12 Apr 20214.36004.56004.30004.54004.54001,823,800
09 Apr 20214.26004.48004.18004.38004.3800982,000
08 Apr 20214.20004.30004.17004.29004.2900611,500
07 Apr 20214.08004.23004.00004.20004.2000823,400
06 Apr 20213.83004.09003.79004.08004.0800530,400
05 Apr 20214.01004.04003.81003.81003.8100353,600
01 Apr 20213.85003.95003.77003.93003.9300489,400
31 Mar 20213.79003.85003.71003.84003.8400533,800
30 Mar 20213.54003.81003.51003.81003.8100450,300
29 Mar 20213.70003.74003.57003.65003.6500399,300
26 Mar 20213.79003.88003.65003.76003.7600456,300
25 Mar 20213.70003.85003.60003.78003.7800555,700
24 Mar 20214.09004.16003.77003.78003.7800675,900
23 Mar 20214.09004.21003.99004.09004.0900685,800
22 Mar 20214.15004.17004.04004.11004.1100305,400
19 Mar 20214.10004.29004.07004.17004.1700445,300
18 Mar 20214.23004.26004.03004.06004.0600553,100
17 Mar 20214.20004.29004.01004.27004.2700385,700
16 Mar 20214.65004.66004.13004.20004.2000953,000
15 Mar 20214.30004.58004.24004.58004.58001,296,000
12 Mar 20214.11004.28003.99004.27004.2700628,500
11 Mar 20214.00004.12003.91004.08004.0800635,200
10 Mar 20214.05004.11003.85003.92003.9200662,800
09 Mar 20213.90004.06003.72004.02004.02001,941,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...