NASDAQ : BLSM
BlossomHill Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 15.21 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 483.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BlossomHill Therapeutics, Inc. (BLSM) closed at 12.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.8 | 14.32 | 12.28 | 12.58 | 64,425 | -8.51% |
| 2026-10-30 | 15.07 | 16.4 | 13.51 | 13.75 | 156,297 | -9.60% |
| 2026-10-29 | 16.44 | 17.53 | 14.895 | 15.21 | 98,955 | -7.59% |
| 2026-10-28 | 15.83 | 16.63 | 15.665 | 16.46 | 73,516 | +4.47% |
| 2026-10-27 | 16.34 | 16.94 | 15.61 | 15.755 | 74,306 | -3.87% |
| 2026-10-26 | 14.53 | 16.82 | 14.53 | 16.39 | 204,367 | +12.03% |
| 2026-10-23 | 15.82 | 15.82 | 14.42 | 14.63 | 84,346 | -7.46% |
| 2026-10-22 | 15.47 | 16.71 | 15.47 | 15.81 | 97,971 | +1.35% |
| 2026-10-21 | 14.54 | 15.68 | 14.47 | 15.6 | 76,269 | +8.33% |
| 2026-10-20 | 14.09 | 15.054 | 14.09 | 14.4 | 74,924 | +1.69% |
| 2026-10-19 | 14.1 | 14.25 | 12.93 | 14.16 | 189,368 | +1.58% |
| 2026-10-16 | 14.79 | 14.79 | 13.31 | 13.94 | 293,107 | -6.94% |
| 2026-10-15 | 15.17 | 15.53 | 14.7 | 14.98 | 176,511 | -1.83% |
| 2026-10-14 | 15.39 | 15.835 | 14.765 | 15.26 | 164,545 | -1.42% |
| 2026-10-13 | 17.25 | 17.91 | 15.35 | 15.48 | 118,487 | -10.36% |
| 2026-10-12 | 17.4 | 18.215 | 16.925 | 17.27 | 91,058 | -1.20% |
| 2026-10-09 | 16.8 | 17.77 | 16.68 | 17.48 | 131,828 | +3.55% |
| 2026-10-08 | 16.52 | 17.28 | 16.178 | 16.88 | 165,145 | +1.63% |
| 2026-10-07 | 17.17 | 17.673 | 16.12 | 16.61 | 251,278 | -3.93% |
| 2026-10-06 | 20.06 | 20.06 | 17.06 | 17.29 | 247,348 | -13.29% |
| 2026-10-05 | 19.72 | 20.105 | 19.055 | 19.94 | 146,549 | +1.27% |
| 2026-10-02 | 18.33 | 19.86 | 18.27 | 19.69 | 169,323 | +5.92% |
| 2026-10-01 | 18.49 | 19.74 | 18.455 | 18.59 | 152,581 | -0.27% |
| 2026-09-30 | 21.24 | 21.24 | 18.41 | 18.64 | 359,539 | -12.77% |
| 2026-09-29 | 21.17 | 22.2 | 20.7 | 21.37 | 228,479 | +0.14% |
| 2026-09-28 | 19.51 | 21.55 | 19.01 | 21.34 | 146,347 | +8.05% |
| 2026-09-25 | 20.46 | 21.03 | 19.33 | 19.75 | 203,048 | -3.52% |
| 2026-09-24 | 22.42 | 22.625 | 20.21 | 20.47 | 263,450 | -8.37% |
| 2026-09-23 | 25.3 | 25.81 | 21.88 | 22.34 | 219,365 | -11.52% |
| 2026-09-22 | 26.37 | 27.31 | 25.03 | 25.25 | 246,863 | -5.78% |
| 2026-09-21 | 26.09 | 27.99 | 25.115 | 26.8 | 291,637 | +4.12% |
| 2026-09-18 | 26.8 | 27.55 | 25.405 | 25.74 | 715,111 | -4.03% |
| 2026-09-17 | 26.49 | 27.8 | 25.609 | 26.82 | 247,626 | +2.17% |
| 2026-09-16 | 22.34 | 27.11 | 22.01 | 26.25 | 319,407 | +18.40% |
| 2026-09-15 | 22.5 | 23.375 | 21.71 | 22.17 | 148,830 | +1.98% |
| 2026-09-14 | 20.9 | 22.08 | 20.445 | 21.74 | 254,305 | +4.22% |
| 2026-09-11 | 21.55 | 21.9 | 20.75 | 20.86 | 148,874 | -3.02% |
| 2026-09-10 | 22 | 22.39 | 20.68 | 21.51 | 158,850 | -2.23% |
| 2026-09-09 | 23 | 23.29 | 21.82 | 22 | 136,285 | -4.06% |
| 2026-09-08 | 22.05 | 23.37 | 22 | 22.93 | 229,150 | +4.18% |
| 2026-09-04 | 20 | 22.16 | 19.355 | 22.01 | 168,061 | +9.94% |
| 2026-09-03 | 20.31 | 20.59 | 19.39 | 20.02 | 97,220 | +3.30% |
| 2026-09-02 | 19.1 | 19.91 | 18.84 | 19.38 | 109,667 | +2.05% |
| 2026-09-01 | 18.6 | 19.93 | 17.98 | 18.99 | 141,199 | +3.77% |
| 2026-08-31 | 19.57 | 19.57 | 17.585 | 18.3 | 101,560 | -6.44% |
| 2026-08-28 | 19.82 | 20.61 | 19.435 | 19.56 | 163,528 | -1.21% |
| 2026-08-27 | 18.25 | 19.84 | 18.25 | 19.8 | 102,380 | +7.26% |
| 2026-08-26 | 18.58 | 18.63 | 17.955 | 18.46 | 55,698 | +0.22% |
| 2026-08-25 | 16.1 | 18.8 | 16.1 | 18.42 | 193,519 | +14.91% |
| 2026-08-24 | 16.38 | 16.5 | 15.935 | 16.03 | 155,960 | -2.14% |
| 2026-08-21 | 16 | 16.5 | 15.75 | 16.38 | 111,392 | +3.67% |
| 2026-08-20 | 16.21 | 16.27 | 15.6 | 15.8 | 212,020 | -2.29% |
| 2026-08-19 | 16.21 | 16.77 | 16.014 | 16.17 | 192,785 | +0.43% |
| 2026-08-18 | 16.58 | 16.73 | 15.96 | 16.1 | 307,895 | -1.71% |
| 2026-08-17 | 16.14 | 16.42 | 15.995 | 16.38 | 190,546 | +1.24% |
| 2026-08-14 | 16.31 | 16.755 | 16 | 16.18 | 323,931 | -1.04% |
| 2026-08-13 | 16.32 | 16.89 | 16.22 | 16.35 | 425,826 | +0.68% |
| 2026-08-12 | 16.52 | 16.88 | 16.17 | 16.24 | 424,180 | -1.69% |
| 2026-08-11 | 16.39 | 16.98 | 16.15 | 16.52 | 328,257 | +3.31% |
| 2026-08-10 | 16.5 | 17.249 | 15.97 | 15.99 | 417,904 | -0.06% |