BlossomHill Therapeutics, Inc. BLSM
NASDAQ · United States · Health Technology
$19.19+0.54 (+2.92%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.18 | +2.92% | $18.49 | $19.70 | $18.48 | 67.27K |
| 2026-09-30 | $18.64 | -12.77% | $21.24 | $21.24 | $18.41 | 362.20K |
| 2026-09-29 | $21.37 | +0.14% | $21.17 | $22.20 | $20.70 | 228.50K |
| 2026-09-28 | $21.34 | +8.05% | $19.51 | $21.55 | $19.01 | 146.40K |
| 2026-09-25 | $19.75 | -3.52% | $20.46 | $21.03 | $19.33 | 203.10K |
| 2026-09-24 | $20.47 | -8.37% | $22.42 | $22.63 | $20.21 | 263.50K |
| 2026-09-23 | $22.34 | -11.52% | $25.30 | $25.81 | $21.88 | 219.40K |
| 2026-09-22 | $25.25 | -5.78% | $26.37 | $27.31 | $25.03 | 246.90K |
| 2026-09-21 | $26.80 | +4.12% | $26.09 | $27.99 | $25.12 | 292.20K |
| 2026-09-18 | $25.74 | -4.03% | $26.80 | $27.55 | $25.41 | 715.10K |
| 2026-09-17 | $26.82 | +2.17% | $26.49 | $27.80 | $25.61 | 247.60K |
| 2026-09-16 | $26.25 | +18.40% | $22.34 | $27.11 | $22.01 | 319.80K |
| 2026-09-15 | $22.17 | +1.98% | $22.50 | $23.38 | $21.71 | 148.80K |
| 2026-09-14 | $21.74 | +4.22% | $20.90 | $22.08 | $20.45 | 254.30K |
| 2026-09-11 | $20.86 | -3.02% | $21.55 | $21.90 | $20.75 | 148.90K |
| 2026-09-10 | $21.51 | -2.23% | $22.00 | $22.39 | $20.68 | 158.90K |
| 2026-09-09 | $22.00 | -4.06% | $23.00 | $23.29 | $21.82 | 136.30K |
| 2026-09-08 | $22.93 | +4.18% | $22.05 | $23.37 | $22.00 | 229.20K |
| 2026-09-04 | $22.01 | +9.94% | $20.00 | $22.16 | $19.36 | 168.70K |
| 2026-09-03 | $20.02 | +3.30% | $20.31 | $20.59 | $19.39 | 97.30K |
| 2026-09-02 | $19.38 | +2.05% | $19.10 | $19.91 | $18.84 | 109.70K |
| 2026-09-01 | $18.99 | +3.77% | $18.60 | $19.93 | $17.98 | 141.20K |
| 2026-08-31 | $18.30 | -6.44% | $19.57 | $19.57 | $17.59 | 101.60K |
| 2026-08-28 | $19.56 | -1.21% | $19.82 | $20.61 | $19.44 | 163.60K |
| 2026-08-27 | $19.80 | +7.26% | $18.25 | $19.84 | $18.25 | 102.40K |
| 2026-08-26 | $18.46 | +0.22% | $18.58 | $18.63 | $17.96 | 55.70K |
| 2026-08-25 | $18.42 | +14.91% | $16.10 | $18.80 | $16.10 | 193.50K |
| 2026-08-24 | $16.03 | -2.14% | $16.38 | $16.50 | $15.94 | 156.00K |
| 2026-08-21 | $16.38 | +3.67% | $16.00 | $16.50 | $15.75 | 111.40K |
| 2026-08-20 | $15.80 | -2.29% | $16.21 | $16.27 | $15.60 | 212.00K |
| 2026-08-19 | $16.17 | +0.43% | $16.21 | $16.77 | $16.01 | 192.80K |
| 2026-08-18 | $16.10 | -1.71% | $16.58 | $16.73 | $15.96 | 308.10K |
| 2026-08-17 | $16.38 | +1.24% | $16.14 | $16.42 | $16.00 | 190.70K |
| 2026-08-14 | $16.18 | -1.04% | $16.31 | $16.76 | $16.00 | 324.00K |
| 2026-08-13 | $16.35 | +0.68% | $16.32 | $16.89 | $16.22 | 425.80K |
| 2026-08-12 | $16.24 | -1.69% | $16.52 | $16.88 | $16.17 | 424.20K |
| 2026-08-11 | $16.52 | +3.31% | $16.39 | $16.98 | $16.15 | 328.50K |
| 2026-08-10 | $15.99 | -0.06% | $16.50 | $17.25 | $15.97 | 418.30K |
| 2026-08-07 | $16.00 | — | $15.75 | $16.05 | $15.25 | 1.76M |