Dark

BLU
BELLUS Health Inc.
stock NASDAQ

Inactive

Jun 28, 2023

14.74USD0.000%(0.00)3,449,256

Pre-market

0.00USD-100.000%(-14.74)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-28	14.7400	14.7500	14.7400	14.7400	0.000%	3,449,256	0.000%
2023-06-27	14.7400	14.7500	14.7400	14.7400	-0.068%	437,393	0.000%
2023-06-26	14.7300	14.7600	14.7300	14.7500	+0.136%	3,403,682	-0.068%
2023-06-23	14.7500	14.7500	14.7300	14.7300	-0.068%	852,482	+0.068%
2023-06-22	14.7100	14.7500	14.7100	14.7400	+0.136%	1,634,513	0.000%
2023-06-21	14.7200	14.7300	14.7000	14.7200	0.000%	4,900,251	+0.136%
2023-06-20	14.7100	14.7300	14.7100	14.7200	-0.068%	2,605,812	+0.136%
2023-06-16	14.6100	14.7375	14.5600	14.7300	+1.168%	13,709,582	+0.068%
2023-06-15	14.5500	14.5700	14.3900	14.5600	+0.069%	13,565,752	+1.236%
2023-06-14	14.5500	14.5700	14.5400	14.5500	+0.138%	1,868,735	+1.306%
2023-06-13	14.6000	14.6000	14.5200	14.5300	-0.206%	2,039,795	+1.445%
2023-06-12	14.5600	14.5900	14.5600	14.5600	-0.069%	577,714	+1.236%
2023-06-09	14.5700	14.5800	14.5500	14.5700	0.000%	1,075,282	+1.167%
2023-06-08	14.5800	14.6000	14.5700	14.5700	-0.137%	2,243,460	+1.167%
2023-06-07	14.6000	14.6200	14.5800	14.5900	-0.068%	1,529,605	+1.028%
2023-06-06	14.6000	14.6200	14.5800	14.6000	+0.069%	2,180,922	+0.959%
2023-06-05	14.6300	14.6400	14.5700	14.5900	-0.273%	1,716,252	+1.028%
2023-06-02	14.6700	14.6700	14.6000	14.6300	+0.137%	542,701	+0.752%
2023-06-01	14.6000	14.6200	14.5700	14.6100	0.000%	1,184,944	+0.890%
2023-05-31	14.5800	14.6200	14.5700	14.6100	+0.343%	1,084,671	+0.890%
2023-05-30	14.5500	14.6200	14.5400	14.5600	0.000%	815,962	+1.236%
2023-05-26	14.5700	14.5900	14.5500	14.5600	-0.069%	1,345,540	+1.236%
2023-05-25	14.5700	14.6100	14.5500	14.5700	+0.069%	1,216,390	+1.167%
2023-05-24	14.5600	14.6500	14.5500	14.5600	-0.206%	3,959,548	+1.236%
2023-05-23	14.4800	14.5950	14.4700	14.5900	+0.969%	4,879,136	+1.028%
2023-05-22	14.4900	14.4900	14.4450	14.4500	+0.208%	2,739,120	+2.007%
2023-05-19	14.4400	14.4800	14.4200	14.4200	-0.069%	2,162,835	+2.219%
2023-05-18	14.4300	14.4500	14.4250	14.4300	-0.138%	3,776,825	+2.148%
2023-05-17	14.4300	14.4700	14.4200	14.4500	+0.069%	2,341,032	+2.007%
2023-05-16	14.3300	14.4800	14.3100	14.4400	-0.207%	4,086,151	+2.078%
2023-05-15	14.4900	14.5000	14.4600	14.4700	-0.069%	1,664,375	+1.866%
2023-05-12	14.5000	14.5200	14.4700	14.4800	-0.069%	2,158,168	+1.796%
2023-05-11	14.5000	14.5300	14.4800	14.4900	-0.138%	1,633,357	+1.725%
2023-05-10	14.5300	14.5400	14.4900	14.5100	+0.069%	2,645,256	+1.585%
2023-05-09	14.4800	14.5200	14.4800	14.5000	+0.069%	1,152,512	+1.655%
2023-05-08	14.5000	14.5000	14.4700	14.4900	0.000%	2,101,054	+1.725%
2023-05-05	14.5100	14.5300	14.4800	14.4900	-0.138%	1,557,489	+1.725%
2023-05-04	14.5000	14.5200	14.4800	14.5100	+0.069%	1,986,385	+1.585%
2023-05-03	14.4800	14.5200	14.4800	14.5000	0.000%	2,606,578	+1.655%
2023-05-02	14.4900	14.5100	14.4750	14.5000	-0.069%	1,554,205	+1.655%
2023-05-01	14.4700	14.5100	14.4700	14.5100	+0.138%	2,187,807	+1.585%
2023-04-28	14.4700	14.5100	14.4700	14.4900	+0.069%	2,916,790	+1.725%
2023-04-27	14.4700	14.5000	14.4600	14.4800	0.000%	4,788,902	+1.796%
2023-04-26	14.4600	14.5100	14.4600	14.4800	+0.069%	2,919,506	+1.796%
2023-04-25	14.4300	14.5100	14.4300	14.4700	+0.277%	9,749,573	+1.866%
2023-04-24	14.4400	14.5000	14.4150	14.4300	0.000%	7,905,456	+2.148%
2023-04-21	14.4800	14.5300	14.4200	14.4300	-0.414%	8,326,931	+2.148%
2023-04-20	14.4300	14.5000	14.4200	14.4900	+0.346%	7,793,405	+1.725%
2023-04-19	14.4200	14.4600	14.3800	14.4400	0.000%	23,969,751	+2.078%
2023-04-18	14.4100	14.5000	14.3800	14.4400	+98.898%	151,250,628	+2.078%
2023-04-17	7.0500	7.2800	7.0000	7.2600	+2.833%	389,029	+103.030%
2023-04-14	7.1100	7.2200	6.9000	7.0600	-1.808%	511,427	+108.782%
2023-04-13	6.9600	7.1900	6.9400	7.1900	+3.453%	163,400	+105.007%
2023-04-12	6.9500	7.0850	6.8400	6.9500	0.000%	545,887	+112.086%
2023-04-11	6.8500	6.9900	6.7500	6.9500	+1.312%	611,174	+112.086%
2023-04-10	6.8200	6.9900	6.6595	6.8600	+0.882%	655,778	+114.869%
2023-04-06	6.4200	6.9350	6.4200	6.8000	+5.263%	940,757	+116.765%
2023-04-05	6.9400	6.9900	6.3800	6.4600	-6.105%	781,401	+128.173%
2023-04-04	6.9600	7.1400	6.8800	6.8800	-0.865%	720,037	+114.244%
2023-04-03	7.1700	7.2700	6.8900	6.9400	-3.611%	890,682	+112.392%
2023-03-31	7.3300	7.4400	7.0900	7.2000	-1.370%	848,670	+104.722%
2023-03-30	7.2900	7.5000	7.1600	7.3000	+0.690%	511,115	+101.918%
2023-03-29	7.1800	7.3700	6.9900	7.2500	+1.541%	731,436	+103.310%
2023-03-28	7.1700	7.3000	7.0500	7.1400	-0.279%	592,107	+106.443%
2023-03-27	7.5400	7.5400	7.1600	7.1600	-5.040%	793,182	+105.866%
2023-03-24	7.5100	7.6200	7.4300	7.5400	-0.396%	540,634	+95.491%
2023-03-23	7.8600	7.8800	7.3700	7.5700	-2.574%	582,757	+94.716%
2023-03-22	7.8000	8.2100	7.6200	7.7700	+0.648%	1,344,130	+89.704%
2023-03-21	7.6300	7.7900	7.5000	7.7200	+1.445%	1,346,282	+90.933%
2023-03-20	7.5600	7.6300	7.3900	7.6100	+1.197%	1,080,642	+93.693%
2023-03-17	7.5500	7.5750	7.1920	7.5200	+0.267%	741,919	+96.011%
2023-03-16	7.5200	7.7000	7.4000	7.5000	-1.186%	614,142	+96.533%
2023-03-15	7.5200	7.6400	7.4500	7.5900	-0.132%	653,420	+94.203%
2023-03-14	7.6000	7.7000	7.3600	7.6000	+1.198%	1,133,387	+93.947%
2023-03-13	7.5200	7.6900	7.3100	7.5100	-1.184%	956,918	+96.272%
2023-03-10	7.5800	7.7600	7.4200	7.6000	0.000%	838,825	+93.947%
2023-03-09	7.6900	7.7300	7.5300	7.6000	-0.393%	545,409	+93.947%
2023-03-08	7.9200	7.9600	7.5600	7.6300	-3.783%	469,727	+93.185%
2023-03-07	7.5800	8.0000	7.5200	7.9300	+5.033%	505,680	+85.876%
2023-03-06	7.7300	7.7300	7.5000	7.5500	-1.693%	173,289	+95.232%
2023-03-03	7.5700	7.7250	7.5700	7.6800	+1.722%	123,182	+91.927%
2023-03-02	7.7300	7.7600	7.5300	7.5500	-2.831%	299,073	+95.232%
2023-03-01	7.7200	7.8000	7.6200	7.7700	+0.909%	456,590	+89.704%
2023-02-28	7.5000	7.7250	7.4900	7.7000	+1.987%	385,674	+91.429%
2023-02-27	7.4300	7.5800	7.4200	7.5500	+1.206%	466,504	+95.232%
2023-02-24	7.5000	7.6200	7.3321	7.4600	-1.192%	496,130	+97.587%
2023-02-23	7.5800	7.7150	7.4950	7.5500	+0.399%	434,771	+95.232%
2023-02-22	7.5100	7.7500	7.4500	7.5200	-0.529%	307,935	+96.011%
2023-02-21	7.8100	7.8200	7.5200	7.5600	-3.448%	447,002	+94.974%
2023-02-17	7.6800	7.8500	7.6100	7.8300	+1.032%	144,070	+88.250%
2023-02-16	7.8500	7.8750	7.6500	7.7500	-0.895%	624,206	+90.194%
2023-02-15	7.7500	7.9751	7.7000	7.8200	+0.385%	770,847	+88.491%
2023-02-14	8.0100	8.0800	7.7500	7.7900	-2.868%	1,034,793	+89.217%
2023-02-13	8.2900	8.4100	8.0000	8.0200	-3.023%	466,866	+83.791%
2023-02-10	8.2100	8.3300	7.9400	8.2700	+0.731%	422,165	+78.235%
2023-02-09	8.2600	8.2700	7.9900	8.2100	0.000%	588,404	+79.537%
2023-02-08	8.2200	8.2600	7.9950	8.2100	-0.243%	508,062	+79.537%
2023-02-07	7.7900	8.2550	7.7900	8.2300	+5.378%	449,950	+79.101%
2023-02-06	8.0200	8.1100	7.7100	7.8100	-3.699%	565,959	+88.732%
2023-02-03	7.7600	8.2201	7.7500	8.1100	+3.708%	900,868	+81.751%
2023-02-02	8.0100	8.2900	7.3900	7.8200	-2.250%	2,863,277	+88.491%
2023-02-01	7.8200	8.0800	7.8200	8.0000	+1.781%	573,732	+84.250%
2023-01-31	7.9800	8.0700	7.8200	7.8600	-1.256%	579,111	+87.532%
2023-01-30	8.0300	8.1400	7.7500	7.9600	-1.728%	1,095,789	+85.176%
2023-01-27	8.0000	8.2000	7.9500	8.1000	+0.248%	294,322	+81.975%
2023-01-26	8.0500	8.1572	8.0100	8.0800	+0.748%	357,685	+82.426%
2023-01-25	7.9800	8.0350	7.8300	8.0200	+0.125%	221,915	+83.791%
2023-01-24	7.9300	8.1500	7.8900	8.0100	+0.755%	566,435	+84.020%
2023-01-23	7.9300	8.1000	7.8100	7.9500	+0.633%	343,423	+85.409%
2023-01-20	7.5100	7.9100	7.4500	7.9000	+5.404%	508,753	+86.582%
2023-01-19	7.5500	7.6200	7.4800	7.4950	-0.860%	739,953	+96.664%
2023-01-18	7.9200	8.0000	7.5550	7.5600	-4.666%	610,719	+94.974%
2023-01-17	8.0700	8.0700	7.8800	7.9300	-1.122%	313,321	+85.876%
2023-01-13	7.7500	8.0400	7.7250	8.0200	+2.689%	520,138	+83.791%
2023-01-12	7.3300	7.9700	7.3100	7.8100	+6.403%	917,126	+88.732%
2023-01-11	7.3900	7.6600	7.3100	7.3400	-1.078%	993,658	+100.817%
2023-01-10	7.5600	7.8600	7.3000	7.4200	-1.852%	873,874	+98.652%
2023-01-09	8.0600	8.1700	7.5600	7.5600	-6.436%	854,457	+94.974%
2023-01-06	8.3542	8.4600	8.0700	8.0800	-2.061%	653,355	+82.426%
2023-01-05	8.4500	8.4600	8.2500	8.2500	-3.283%	551,321	+78.667%
2023-01-04	8.5700	8.7800	8.4900	8.5300	+0.117%	461,340	+72.802%
2023-01-03	8.2100	8.6000	8.0601	8.5200	+3.650%	1,148,518	+73.005%
2022-12-30	8.2900	8.3100	8.0900	8.2200	-1.202%	657,477	+79.319%
2022-12-29	8.4000	8.4300	8.2350	8.3200	-0.359%	1,335,121	+77.163%
2022-12-28	8.5600	8.6800	8.0700	8.3500	-2.794%	630,181	+76.527%
2022-12-27	8.8400	8.9500	8.5000	8.5900	-3.375%	485,298	+71.595%
2022-12-23	8.9900	9.0100	8.8001	8.8900	0.000%	264,650	+65.804%
2022-12-22	8.6900	8.9350	8.6400	8.8900	+1.950%	421,847	+65.804%
2022-12-21	8.6900	8.9100	8.6300	8.7200	+0.693%	623,113	+69.037%
2022-12-20	8.8400	9.0100	8.6200	8.6600	-2.587%	661,380	+70.208%
2022-12-19	9.3700	9.4400	8.8500	8.8900	-5.123%	404,676	+65.804%
2022-12-16	9.5300	9.5900	8.9200	9.3700	-2.801%	755,922	+57.311%
2022-12-15	9.6100	9.8200	9.3255	9.6400	-1.128%	444,463	+52.905%
2022-12-14	9.8400	9.9550	9.6400	9.7500	-0.814%	256,644	+51.179%
2022-12-13	10.3000	10.3000	9.7200	9.8300	-1.305%	151,830	+49.949%
2022-12-12	9.8500	10.0300	9.7700	9.9600	+1.322%	318,125	+47.992%
2022-12-09	9.9000	10.1500	9.7900	9.8300	-1.007%	344,957	+49.949%
2022-12-08	9.7700	9.9500	9.6800	9.9300	+2.266%	264,302	+48.439%
2022-12-07	9.6800	9.8300	9.6450	9.7100	+0.310%	332,801	+51.802%
2022-12-06	10.0200	10.1050	9.6450	9.6800	-3.393%	337,248	+52.273%
2022-12-05	10.1700	10.3500	9.9500	10.0200	-1.765%	552,110	+47.106%
2022-12-02	9.7400	10.2900	9.5700	10.2000	+3.976%	426,966	+44.510%
2022-12-01	9.8600	10.0400	9.7300	9.8100	-0.608%	468,784	+50.255%
2022-11-30	9.1700	9.9300	9.1100	9.8700	+8.105%	746,704	+49.341%
2022-11-29	9.3100	9.3500	9.0000	9.1300	-2.353%	573,679	+61.446%
2022-11-28	9.0500	9.4100	9.0500	9.3500	+2.747%	364,354	+57.647%
2022-11-25	9.1600	9.1800	9.0000	9.1000	-0.329%	135,185	+61.978%
2022-11-23	9.2600	9.4400	9.1000	9.1300	-1.404%	506,072	+61.446%
2022-11-22	9.0100	9.3400	8.9800	9.2600	+2.661%	567,713	+59.179%
2022-11-21	9.0000	9.2200	8.9900	9.0200	-0.988%	673,406	+63.415%
2022-11-18	9.4400	9.4400	9.0000	9.1100	-1.726%	840,142	+61.800%
2022-11-17	9.2900	9.5000	9.1300	9.2700	-1.278%	696,056	+59.008%
2022-11-16	9.0800	9.4100	8.9500	9.3900	+2.176%	613,250	+56.976%
2022-11-15	9.2600	9.4700	8.9600	9.1900	+1.435%	944,441	+60.392%
2022-11-14	9.3400	9.3400	8.8800	9.0600	-2.476%	511,161	+62.693%
2022-11-11	8.8400	9.4300	8.7300	9.2900	+5.448%	1,802,858	+58.665%
2022-11-10	8.9600	9.2000	8.7800	8.8100	+1.148%	927,638	+67.310%
2022-11-09	8.8700	8.9200	8.5700	8.7100	-2.354%	410,517	+69.231%
2022-11-08	8.5700	8.9400	8.4500	8.9200	+3.842%	932,737	+65.247%
2022-11-07	8.7500	9.0000	8.5900	8.5900	-1.491%	322,523	+71.595%
2022-11-04	9.1100	9.1100	8.5400	8.7200	-2.570%	354,060	+69.037%
2022-11-03	8.7900	9.1100	8.7500	8.9500	+0.449%	496,497	+64.693%
2022-11-02	9.3200	9.3200	8.8900	8.9100	-3.152%	295,758	+65.432%
2022-11-01	9.3300	9.3400	9.0600	9.2000	-0.648%	416,024	+60.217%
2022-10-31	9.3500	9.5100	9.2000	9.2600	-1.174%	428,187	+59.179%
2022-10-28	9.1700	9.4600	9.0200	9.3700	+2.293%	410,238	+57.311%
2022-10-27	9.4000	9.4400	9.1300	9.1600	-1.505%	270,082	+60.917%
2022-10-26	9.3900	9.6200	9.2500	9.3000	-0.958%	513,215	+58.495%
2022-10-25	9.2200	9.5850	9.2200	9.3900	+2.065%	986,511	+56.976%
2022-10-24	9.5000	9.5000	9.0300	9.2000	-2.748%	230,907	+60.217%
2022-10-21	9.1500	9.4800	9.0900	9.4600	+3.050%	153,488	+55.814%
2022-10-20	9.3300	9.4500	9.0000	9.1800	-1.923%	975,290	+60.566%
2022-10-19	9.6600	9.6600	9.2000	9.3600	-3.306%	291,608	+57.479%
2022-10-18	9.7900	9.8383	9.5600	9.6800	+0.311%	667,283	+52.273%
2022-10-17	9.5400	9.6800	9.4700	9.6500	+2.442%	479,335	+52.746%
2022-10-14	9.6600	9.7600	9.4000	9.4200	-1.773%	355,184	+56.476%
2022-10-13	9.0500	9.6450	8.8600	9.5900	+3.118%	581,479	+53.702%
2022-10-12	9.0400	9.3650	8.9400	9.3000	+2.762%	398,449	+58.495%
2022-10-11	9.2500	9.5500	8.9100	9.0500	-2.162%	569,509	+62.873%
2022-10-10	9.7100	9.7100	9.0500	9.2500	-4.835%	1,198,080	+59.351%
2022-10-07	10.0200	10.1400	9.7200	9.7200	-4.236%	274,559	+51.646%
2022-10-06	10.3700	10.5200	10.0300	10.1500	-2.404%	372,122	+45.222%
2022-10-05	10.6100	10.7600	10.3300	10.4000	-3.346%	373,909	+41.731%
2022-10-04	10.7600	10.9500	10.7000	10.7600	+2.184%	542,113	+36.989%
2022-10-03	10.7200	10.8700	10.3500	10.5300	-0.284%	438,694	+39.981%
2022-09-30	10.2900	10.8500	10.1800	10.5600	+3.125%	566,664	+39.583%
2022-09-29	10.6600	10.6600	10.0700	10.2400	-4.744%	439,549	+43.945%
2022-09-28	10.6400	10.8000	10.5200	10.7500	+2.479%	529,233	+37.116%
2022-09-27	10.3900	10.7400	10.2600	10.4900	+1.944%	316,267	+40.515%
2022-09-26	10.1300	10.6100	10.1100	10.2900	+0.587%	402,101	+43.246%
2022-09-23	10.6900	11.1800	10.1100	10.2300	-3.308%	618,453	+44.086%
2022-09-22	10.4100	10.6300	10.1080	10.5800	+1.051%	416,841	+39.319%
2022-09-21	10.8100	11.0000	10.4600	10.4700	-2.966%	1,198,171	+40.783%
2022-09-20	11.0400	11.1800	10.6100	10.7900	-1.998%	338,698	+36.608%
2022-09-19	10.5000	11.1900	10.4000	11.0100	+3.868%	1,334,264	+33.878%
2022-09-16	10.9700	10.9700	10.3150	10.6000	-5.188%	1,095,402	+39.057%
2022-09-15	11.3000	11.3700	10.8400	11.1800	-0.887%	692,118	+31.843%
2022-09-14	10.9800	11.5300	10.9000	11.2800	+3.486%	406,978	+30.674%
2022-09-13	11.2400	11.4100	10.8550	10.9000	-4.803%	395,991	+35.229%
2022-09-12	11.6100	11.6100	10.9300	11.4500	-1.632%	514,498	+28.734%
2022-09-09	11.8600	11.8700	11.4100	11.6400	-0.936%	259,923	+26.632%
2022-09-08	11.4700	12.1300	11.4700	11.7500	+0.772%	574,867	+25.447%
2022-09-07	11.0500	11.7200	10.9600	11.6600	+2.371%	548,792	+26.415%
2022-09-06	11.8000	12.0300	11.2736	11.3900	-2.399%	480,285	+29.412%
2022-09-02	12.1900	12.2300	11.6000	11.6700	-2.750%	1,107,180	+26.307%
2022-09-01	11.2900	12.1200	11.2650	12.0000	+5.263%	1,372,681	+22.833%
2022-08-31	10.5000	11.4600	10.3500	11.4000	+7.345%	626,462	+29.298%
2022-08-30	11.3700	11.3800	10.5400	10.6200	-5.768%	331,854	+38.795%
2022-08-29	11.3000	11.4500	11.0300	11.2700	-0.880%	191,186	+30.790%
2022-08-26	11.7000	11.8000	11.3370	11.3700	-2.904%	687,959	+29.639%
2022-08-25	11.8000	11.8028	11.4500	11.7100	+0.601%	897,361	+25.875%
2022-08-24	11.0000	11.8750	10.9200	11.6400	+5.818%	1,495,760	+26.632%
2022-08-23	10.8400	11.0800	10.6400	11.0000	+1.103%	698,280	+34.000%
2022-08-22	11.0900	11.2100	10.6900	10.8800	-2.158%	462,534	+35.478%
2022-08-19	11.2000	11.3200	11.0250	11.1200	-1.506%	407,289	+32.554%
2022-08-18	11.4600	11.4800	11.0450	11.2900	-1.225%	264,595	+30.558%
2022-08-17	11.3000	11.7084	11.3000	11.4300	+0.705%	666,703	+28.959%
2022-08-16	12.0200	12.0500	11.2500	11.3500	-5.100%	615,666	+29.868%
2022-08-15	11.9700	12.0200	11.5701	11.9600	+1.356%	600,639	+23.244%
2022-08-12	11.6500	12.0200	11.4100	11.8000	+3.965%	769,855	+24.915%
2022-08-11	12.5900	12.6900	11.3000	11.3500	-4.300%	952,293	+29.868%
2022-08-10	11.8400	12.0600	11.4042	11.8600	+2.330%	622,483	+24.283%
2022-08-09	11.8600	12.0700	11.5400	11.5900	-3.417%	1,124,958	+27.179%
2022-08-08	11.7200	12.6500	11.5600	12.0000	+3.181%	1,843,700	+22.833%
2022-08-05	10.3200	11.7350	10.1400	11.6300	+12.150%	1,696,834	+26.741%
2022-08-04	9.9400	10.4000	9.7700	10.3700	+3.908%	898,444	+42.141%
2022-08-03	9.7600	10.4800	9.7600	9.9800	+3.313%	832,988	+47.695%
2022-08-02	9.3400	9.7700	9.3400	9.6600	+2.766%	590,903	+52.588%
2022-08-01	9.7500	9.8000	9.3500	9.4000	-4.179%	1,092,695	+56.809%
2022-07-29	9.7200	9.8600	9.6200	9.8100	+0.307%	537,185	+50.255%
2022-07-28	9.5500	9.8800	9.2579	9.7800	+2.301%	727,254	+50.716%
2022-07-27	9.3600	9.6300	9.2000	9.5600	+2.796%	670,381	+54.184%
2022-07-26	9.0500	9.4700	9.0200	9.3000	+2.086%	1,362,900	+58.495%
2022-07-25	8.9700	9.3010	8.9700	9.1100	-0.437%	975,957	+61.800%
2022-07-22	9.3200	9.3200	8.9450	9.1500	-1.188%	878,729	+61.093%
2022-07-21	9.3300	9.4300	9.0700	9.2600	-0.857%	778,782	+59.179%
2022-07-20	9.4900	9.6000	9.3100	9.3400	-0.744%	782,630	+57.816%
2022-07-19	9.0500	9.5800	9.0500	9.4100	+4.208%	1,132,469	+56.642%
2022-07-18	9.1200	9.4300	8.9100	9.0300	-0.769%	1,593,200	+63.234%
2022-07-15	8.9500	9.3000	8.8200	9.1000	+1.676%	3,357,512	+61.978%
2022-07-14	9.1900	9.5200	8.7600	8.9500	-11.298%	7,701,272	+64.693%
2022-07-13	9.8000	10.5800	9.7200	10.0900	+4.343%	1,120,281	+46.085%
2022-07-12	9.7100	9.9400	9.2700	9.6700	+0.207%	1,409,265	+52.430%
2022-07-11	10.7000	10.8500	9.5400	9.6500	-10.731%	910,469	+52.746%
2022-07-08	10.1800	10.9700	10.1500	10.8100	+4.951%	934,943	+36.355%
2022-07-07	10.9500	11.0700	10.2800	10.3000	-5.244%	1,425,001	+43.107%
2022-07-06	10.0300	11.1000	9.9600	10.8700	+8.267%	1,499,485	+35.603%
2022-07-05	9.4200	10.1100	9.1579	10.0400	+7.957%	2,083,517	+46.813%
2022-07-01	9.1600	9.4000	8.8200	9.3000	+0.649%	400,247	+58.495%
2022-06-30	9.9090	10.0200	9.0300	9.2400	-7.784%	799,412	+59.524%
2022-06-29	9.7100	10.2811	9.2700	10.0200	+6.823%	1,216,679	+47.106%
2022-06-28	9.7500	10.0546	8.7500	9.3800	+3.190%	2,577,429	+57.143%
2022-06-27	8.3400	9.1300	8.0600	9.0900	+9.255%	1,956,591	+62.156%
2022-06-24	8.1000	8.4000	8.1000	8.3200	+2.716%	1,022,239	+77.163%
2022-06-23	7.9900	8.1400	7.9300	8.1000	+1.887%	554,521	+81.975%
2022-06-22	7.8600	8.2200	7.8600	7.9500	-0.501%	640,205	+85.409%
2022-06-21	8.3150	8.4300	7.9800	7.9900	-0.745%	707,681	+84.481%
2022-06-17	7.6900	8.4900	7.6900	8.0500	+4.681%	1,649,144	+83.106%
2022-06-16	7.7800	7.7900	7.0800	7.6900	-3.513%	702,571	+91.678%
2022-06-15	7.8600	8.0800	7.8100	7.9700	+1.918%	885,283	+84.944%
2022-06-14	7.7700	8.0000	7.6200	7.8200	+0.773%	441,604	+88.491%
2022-06-13	8.1000	8.2200	7.4700	7.7600	-4.198%	759,052	+89.948%
2022-06-10	8.0100	8.1650	7.7700	8.1000	-1.220%	599,013	+81.975%
2022-06-09	8.9500	8.9500	8.1800	8.2000	-8.380%	808,346	+79.756%
2022-06-08	8.3500	8.9600	8.2600	8.9500	+7.057%	726,341	+64.693%
2022-06-07	8.4000	8.5500	8.2312	8.3600	-1.647%	427,626	+76.316%
2022-06-06	8.2000	8.5600	7.8800	8.5000	+4.680%	808,233	+73.412%
2022-06-03	8.0400	8.5700	8.0400	8.1200	+1.754%	1,360,199	+81.527%
2022-06-02	7.6700	7.9800	7.4700	7.9800	+3.771%	357,674	+84.712%
2022-06-01	7.9600	8.0600	7.4400	7.6900	-3.149%	689,590	+91.678%
2022-05-31	8.4900	8.6900	7.7300	7.9400	-4.106%	518,404	+85.642%
2022-05-27	7.6600	8.4300	7.5700	8.2800	+8.519%	780,024	+78.019%
2022-05-26	7.7500	7.8400	7.6100	7.6300	-1.166%	466,373	+93.185%
2022-05-25	7.9800	8.0200	7.6200	7.7200	-4.337%	667,712	+90.933%
2022-05-24	8.1200	8.2500	7.9600	8.0700	-1.465%	262,735	+82.652%
2022-05-23	8.3000	8.3600	8.0900	8.1900	-0.727%	338,347	+79.976%
2022-05-20	8.5300	8.6400	8.1300	8.2500	-2.827%	550,657	+78.667%
2022-05-19	8.7800	9.0100	8.4900	8.4900	-3.523%	944,573	+73.616%
2022-05-18	8.6700	9.0200	8.5900	8.8000	0.000%	1,121,901	+67.500%
2022-05-17	8.7200	8.9514	8.6000	8.8000	+2.924%	423,629	+67.500%
2022-05-16	8.2100	8.5700	8.0300	8.5500	+3.386%	1,009,681	+72.398%
2022-05-13	7.8900	8.4400	7.8300	8.2700	+5.890%	655,862	+78.235%
2022-05-12	6.7800	7.8400	6.7000	7.8100	+15.192%	944,668	+88.732%
2022-05-11	6.5400	6.9900	6.3500	6.7800	+0.743%	1,218,153	+117.404%
2022-05-10	6.6100	7.0200	6.6100	6.7300	+4.180%	723,389	+119.019%
2022-05-09	7.5700	7.6200	6.3950	6.4600	-16.321%	1,098,811	+128.173%
2022-05-06	8.4400	8.4400	7.6400	7.7200	-7.434%	776,011	+90.933%
2022-05-05	8.7800	8.8200	8.0600	8.3400	-5.335%	2,495,923	+76.739%
2022-05-04	8.7000	8.8650	8.3000	8.8100	+1.148%	954,390	+67.310%
2022-05-03	8.9700	9.0900	8.5800	8.7100	-2.899%	992,127	+69.231%
2022-05-02	8.0300	8.9800	7.9500	8.9700	+11.290%	944,899	+64.326%
2022-04-29	7.9700	8.1900	7.9100	8.0600	+0.499%	703,185	+82.878%
2022-04-28	8.3800	8.3800	7.4700	8.0200	-0.125%	1,187,081	+83.791%
2022-04-27	8.5700	8.8000	7.9450	8.0300	-5.972%	2,709,578	+83.562%
2022-04-26	8.6800	8.7900	8.3100	8.5400	-2.400%	750,426	+72.600%
2022-04-25	8.0900	8.8200	7.8926	8.7500	+6.838%	750,150	+68.457%
2022-04-22	8.0500	8.2800	7.7500	8.1900	+0.986%	1,059,481	+79.976%
2022-04-21	8.6300	9.0400	8.0300	8.1100	-5.916%	833,483	+81.751%
2022-04-20	8.4200	8.8100	8.3400	8.6200	+2.741%	575,988	+70.998%
2022-04-19	8.2000	8.4000	8.0700	8.3900	+2.693%	307,554	+75.685%
2022-04-18	8.2600	8.2600	8.0000	8.1700	-1.329%	232,351	+80.416%
2022-04-14	8.3600	8.3600	7.9800	8.2800	-0.838%	560,147	+78.019%
2022-04-13	8.1800	8.4299	8.0800	8.3500	+2.706%	584,429	+76.527%
2022-04-12	8.2100	8.3300	8.0238	8.1300	+0.994%	885,034	+81.304%
2022-04-11	8.1600	8.1900	7.8600	8.0500	-2.660%	897,151	+83.106%
2022-04-08	7.9400	8.4300	7.8600	8.2700	+2.478%	1,450,033	+78.235%
2022-04-07	8.1300	8.4600	7.9000	8.0700	-0.493%	1,192,440	+82.652%
2022-04-06	7.6000	8.1800	7.5000	8.1100	+5.737%	1,638,912	+81.751%
2022-04-05	7.5400	7.8000	7.4900	7.6700	+2.540%	499,165	+92.177%
2022-04-04	7.2800	7.5000	7.2100	7.4800	+3.889%	547,892	+97.059%
2022-04-01	6.7600	7.2300	6.7600	7.2000	+4.651%	453,808	+104.722%
2022-03-31	6.7400	6.9900	6.6300	6.8800	+2.687%	500,786	+114.244%
2022-03-30	6.6000	7.1100	6.6000	6.7000	+1.669%	440,031	+120.000%
2022-03-29	6.2200	6.6200	6.2200	6.5900	+6.462%	345,956	+123.672%
2022-03-28	6.2000	6.3000	5.8900	6.1900	-0.801%	336,061	+138.126%
2022-03-25	6.4000	6.4000	6.1500	6.2400	-2.347%	255,671	+136.218%
2022-03-24	6.3300	6.4800	6.1400	6.3900	+1.108%	306,539	+130.673%
2022-03-23	6.5400	6.5988	6.2800	6.3200	-4.242%	348,863	+133.228%
2022-03-22	6.5500	6.7500	6.5100	6.6000	+0.917%	268,809	+123.333%
2022-03-21	6.5400	6.6297	6.3000	6.5400	+0.461%	293,606	+125.382%
2022-03-18	6.5100	6.7050	6.3800	6.5100	+0.154%	347,276	+126.421%
2022-03-17	6.0400	6.5600	6.0013	6.5000	+7.261%	667,654	+126.769%
2022-03-16	5.8300	6.0700	5.7200	6.0600	+5.575%	368,585	+143.234%
2022-03-15	5.6300	5.7700	5.4500	5.7400	+3.052%	472,099	+156.794%
2022-03-14	6.1000	6.1000	5.5400	5.5700	-8.237%	907,931	+164.632%
2022-03-11	6.4400	6.4400	6.0400	6.0700	-4.710%	504,107	+142.834%
2022-03-10	6.3100	6.4150	6.1400	6.3700	-0.469%	409,470	+131.397%
2022-03-09	6.0900	6.4200	6.0500	6.4000	+6.312%	583,246	+130.313%
2022-03-08	5.8100	6.1300	5.6800	6.0200	+3.259%	199,798	+144.850%
2022-03-07	5.8800	6.0200	5.7100	5.8300	-0.681%	331,387	+152.830%
2022-03-04	5.9300	6.0800	5.7801	5.8700	-2.003%	341,231	+151.107%
2022-03-03	6.3200	6.3200	5.9300	5.9900	-4.313%	943,279	+146.077%
2022-03-02	6.4400	6.5500	6.1800	6.2600	-2.644%	368,732	+135.463%
2022-03-01	6.6300	6.8400	6.4100	6.4300	-3.308%	615,815	+129.238%
2022-02-28	6.2800	6.8700	6.2500	6.6500	+3.421%	762,590	+121.654%
2022-02-25	6.1600	6.5500	6.0100	6.4300	+6.457%	596,014	+129.238%
2022-02-24	5.9300	6.2200	5.6100	6.0400	+0.667%	2,117,951	+144.040%
2022-02-23	6.4200	6.4790	5.9400	6.0000	-5.956%	1,455,026	+145.667%
2022-02-22	6.9000	6.9000	6.3700	6.3800	-8.857%	801,232	+131.034%
2022-02-18	7.0900	7.1500	6.9150	7.0000	-1.961%	1,126,369	+110.571%
2022-02-17	7.1300	7.1900	7.0600	7.1400	-0.140%	815,119	+106.443%
2022-02-16	7.0700	7.1950	6.8400	7.1500	+1.275%	1,317,650	+106.154%
2022-02-15	7.2000	7.3100	7.0250	7.0600	0.000%	1,349,031	+108.782%
2022-02-14	7.1300	7.1800	7.0200	7.0600	-0.982%	517,513	+108.782%
2022-02-11	7.2400	7.3700	7.0100	7.1300	-2.195%	701,814	+106.732%
2022-02-10	7.1000	7.4501	7.0700	7.2900	+1.110%	771,604	+102.195%
2022-02-09	6.9300	7.3100	6.9200	7.2100	+4.040%	1,867,071	+104.438%
2022-02-08	6.7600	6.9500	6.5800	6.9300	+1.613%	1,546,648	+112.698%
2022-02-07	6.5350	6.9150	6.4300	6.8200	+3.490%	2,096,407	+116.129%
2022-02-04	6.7200	7.0100	6.5900	6.5900	-3.796%	4,907,134	+123.672%
2022-02-03	6.5900	7.0000	6.5000	6.8500	+2.699%	1,157,531	+115.182%
2022-02-02	6.4500	6.7800	6.4000	6.6700	+4.219%	2,608,435	+120.990%
2022-02-01	6.1900	6.4300	6.1300	6.4000	+3.560%	1,932,460	+130.313%
2022-01-31	5.8000	6.2050	5.8000	6.1800	+7.292%	1,490,513	+138.511%
2022-01-28	5.6400	5.8700	5.5500	5.7600	+2.128%	779,140	+155.903%
2022-01-27	5.9300	6.1100	5.5200	5.6400	-4.407%	1,640,875	+161.348%
2022-01-26	6.0600	6.2010	5.8100	5.9000	-1.667%	1,646,420	+149.831%
2022-01-25	5.5300	6.0000	5.4500	6.0000	+6.007%	1,190,789	+145.667%
2022-01-24	5.4500	5.6600	4.9800	5.6600	+1.799%	2,896,420	+160.424%
2022-01-21	5.5100	5.6700	5.4400	5.5600	-0.714%	495,091	+165.108%
2022-01-20	5.8600	5.8850	5.5250	5.6000	-3.614%	427,436	+163.214%
2022-01-19	6.1000	6.2000	5.7200	5.8100	-3.967%	603,134	+153.701%
2022-01-18	6.3100	6.4900	6.0200	6.0500	-3.968%	696,428	+143.636%
2022-01-14	5.9900	6.3100	5.9500	6.3000	+5.000%	3,074,700	+133.968%
2022-01-13	6.3600	6.3900	5.9700	6.0000	-6.250%	1,115,125	+145.667%
2022-01-12	6.7700	6.7700	6.3500	6.4000	-4.620%	994,712	+130.313%
2022-01-11	6.5900	6.9000	6.5200	6.7100	+2.599%	631,468	+119.672%
2022-01-10	6.6200	6.6300	6.4300	6.5400	-2.967%	767,214	+125.382%
2022-01-07	6.9200	7.0500	6.7100	6.7400	-3.161%	531,714	+118.694%
2022-01-06	7.2300	7.2300	6.8380	6.9600	-2.793%	866,898	+111.782%

.dark-mode .j5pqPJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j5pqPJ{ color: #333333; background-color: white; border: 2px solid #333333; }BLUBELLUS Health Inc.stock NASDAQ

BLU
BELLUS Health Inc.
stock NASDAQ