Bellicum Pharmaceuticals Inc (NQ: BLCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	6.200	6.250	6.090	6.160	227,500	-0.06(-0.96%)
Sep 27, 2018	6.210	6.340	6.160	6.220	248,101	+0.01(+0.16%)
Sep 26, 2018	6.350	6.390	6.200	6.210	556,488	-0.13(-2.05%)
Sep 25, 2018	6.500	6.530	6.320	6.340	369,644	-0.21(-3.21%)
Sep 24, 2018	6.120	6.640	6.030	6.550	381,826	+0.43(+7.03%)
Sep 21, 2018	6.250	6.310	5.900	6.120	875,600	-0.14(-2.24%)
Sep 20, 2018	6.400	6.490	6.240	6.260	641,322	-0.10(-1.57%)
Sep 19, 2018	6.300	6.430	6.250	6.360	344,894	+0.08(+1.27%)
Sep 18, 2018	6.200	6.420	6.170	6.280	278,713	+0.08(+1.29%)
Sep 17, 2018	6.290	6.330	6.120	6.200	277,823	-0.12(-1.90%)
Sep 14, 2018	6.170	6.480	6.170	6.320	235,000	+0.16(+2.60%)
Sep 13, 2018	6.200	6.260	6.050	6.160	150,121	+0.00(+0.00%)
Sep 12, 2018	6.090	6.390	6.020	6.160	310,350	+0.08(+1.32%)
Sep 11, 2018	6.150	6.230	5.960	6.080	309,071	-0.08(-1.30%)
Sep 10, 2018	6.300	6.350	6.050	6.160	455,271	-0.09(-1.44%)
Sep 07, 2018	6.250	6.280	5.950	6.250	539,400	+0.00(+0.00%)
Sep 06, 2018	6.950	6.980	6.230	6.250	673,082	-0.73(-10.46%)
Sep 05, 2018	7.070	7.130	6.780	6.980	311,140	-0.10(-1.41%)
Sep 04, 2018	7.190	7.190	6.810	7.080	422,685	-0.15(-2.07%)
Aug 31, 2018		7.230	7.230	7.230	0	+0.18(+2.55%)
Aug 30, 2018	7.020	7.050	6.720	7.050	318,157	+0.03(+0.43%)
Aug 29, 2018	7.150	7.150	6.920	7.020	288,865	-0.11(-1.54%)
Aug 28, 2018	7.120	7.220	7.000	7.130	298,600	+0.05(+0.71%)
Aug 27, 2018	7.000	7.250	7.000	7.080	324,830	+0.10(+1.43%)
Aug 24, 2018	6.860	7.040	6.760	6.980	351,600	+0.16(+2.35%)
Aug 23, 2018	6.890	7.000	6.690	6.820	356,885	-0.07(-1.02%)
Aug 22, 2018	6.800	7.000	6.740	6.890	356,470	+0.15(+2.23%)
Aug 21, 2018	6.600	6.750	6.599	6.740	329,281	+0.12(+1.81%)
Aug 20, 2018	6.540	6.690	6.470	6.620	324,414	+0.11(+1.69%)
Aug 17, 2018	6.380	6.550	6.260	6.510	258,900	+0.10(+1.56%)
Aug 16, 2018	6.210	6.480	6.150	6.410	272,132	+0.19(+3.05%)
Aug 15, 2018	6.380	6.430	6.041	6.220	296,221	-0.17(-2.66%)
Aug 14, 2018	6.410	6.750	6.370	6.390	407,366	-0.02(-0.31%)
Aug 13, 2018	6.250	6.450	6.140	6.410	370,974	+0.19(+3.05%)
Aug 10, 2018	6.230	6.460	6.200	6.220	351,500	+0.01(+0.16%)
Aug 09, 2018	6.070	6.501	6.050	6.210	545,319	+0.10(+1.64%)
Aug 08, 2018	5.950	6.460	5.950	6.110	747,920	+0.05(+0.83%)
Aug 07, 2018	5.920	6.130	5.870	6.060	282,373	+0.21(+3.59%)
Aug 06, 2018	5.860	5.970	5.800	5.850	310,741	-0.02(-0.34%)
Aug 03, 2018	6.000	6.100	5.770	5.870	292,600	-0.10(-1.68%)
Aug 02, 2018	6.140	6.220	5.920	5.970	292,820	-0.24(-3.86%)
Aug 01, 2018	6.330	6.410	6.160	6.210	314,460	-0.15(-2.36%)
Jul 31, 2018	6.070	6.380	6.000	6.360	470,061	+0.29(+4.78%)
Jul 30, 2018	5.860	6.090	5.760	6.070	730,680	+0.18(+3.06%)
Jul 27, 2018	6.250	6.280	5.870	5.890	715,600	-0.38(-5.99%)
Jul 26, 2018	6.230	6.340	5.960	6.265	604,194	+0.03(+0.56%)
Jul 25, 2018	6.830	6.892	6.000	6.230	1,151,535	-0.59(-8.65%)
Jul 24, 2018	7.250	7.270	6.740	6.820	626,435	-0.31(-4.35%)
Jul 23, 2018	7.320	7.420	7.030	7.130	592,899	-0.28(-3.78%)
Jul 20, 2018	7.590	7.700	7.360	7.410	263,327	-0.17(-2.24%)
Jul 19, 2018	7.590	7.670	7.478	7.580	277,867	-0.04(-0.52%)
Jul 18, 2018	7.890	7.900	7.460	7.620	512,591	-0.31(-3.91%)
Jul 17, 2018	7.860	8.120	7.810	7.930	288,595	-0.04(-0.50%)
Jul 16, 2018	8.100	8.150	7.760	7.970	533,968	-0.12(-1.48%)
Jul 13, 2018	8.050	8.110	7.880	8.090	296,443	+0.04(+0.50%)
Jul 12, 2018	8.300	8.300	8.010	8.050	305,561	-0.16(-1.95%)
Jul 11, 2018	8.200	8.310	8.100	8.210	224,007	-0.07(-0.85%)
Jul 10, 2018	8.400	8.490	8.200	8.280	640,469	-0.07(-0.84%)
Jul 09, 2018	8.370	8.441	8.140	8.350	264,993	+0.00(+0.00%)
Jul 06, 2018	8.200	8.680	8.020	8.350	886,978	+0.19(+2.33%)
Jul 05, 2018	7.890	8.200	7.841	8.160	336,299	+0.32(+4.08%)
Jul 03, 2018		7.840	7.840	7.840	0	+0.12(+1.55%)