Bone Biologics Corp (NQ: BBLG )

1.610 -0.180 (-10.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.820 1.940 1.610 1.610 77,302 -0.18(-10.31%)
Apr 18, 2024 1.740 1.940 1.670 1.795 92,964 +0.02(+1.41%)
Apr 17, 2024 1.730 1.770 1.614 1.770 19,435 +0.02(+1.14%)
Apr 16, 2024 1.730 1.770 1.560 1.750 42,834 +0.14(+8.70%)
Apr 15, 2024 1.620 1.780 1.610 1.610 20,157 -0.07(-4.04%)
Apr 12, 2024 1.640 1.760 1.640 1.678 18,740 +0.01(+0.46%)
Apr 11, 2024 1.680 1.700 1.620 1.670 27,627 +0.03(+1.83%)
Apr 10, 2024 1.690 1.700 1.630 1.640 28,553 -0.06(-3.53%)
Apr 09, 2024 1.750 1.780 1.650 1.700 23,431 -0.08(-4.49%)
Apr 08, 2024 1.800 1.864 1.700 1.780 18,895 +0.05(+2.89%)
Apr 05, 2024 1.840 1.870 1.650 1.730 97,381 -0.06(-3.36%)
Apr 04, 2024 1.960 2.050 1.755 1.790 90,834 -0.17(-8.67%)
Apr 03, 2024 2.010 2.130 1.870 1.960 31,820 -0.04(-2.00%)
Apr 02, 2024 2.270 2.280 1.960 2.000 49,242 -0.13(-6.10%)
Apr 01, 2024 2.170 2.257 2.100 2.130 11,515 +0.00(+0.00%)
Mar 28, 2024 2.040 2.260 2.020 2.130 21,334 +0.09(+4.41%)
Mar 27, 2024 2.080 2.230 2.030 2.040 16,162 -0.06(-2.86%)
Mar 26, 2024 2.190 2.190 2.080 2.100 12,685 -0.12(-5.41%)
Mar 25, 2024 2.220 2.250 2.120 2.220 16,084 -0.03(-1.33%)
Mar 22, 2024 2.210 2.300 2.100 2.250 18,438 +0.05(+2.27%)
Mar 21, 2024 2.250 2.390 2.140 2.200 19,636 -0.09(-3.93%)
Mar 20, 2024 2.330 2.340 2.220 2.290 11,315 -0.11(-4.58%)
Mar 19, 2024 2.290 2.460 2.220 2.400 35,134 +0.18(+8.11%)
Mar 18, 2024 2.410 2.500 2.220 2.220 22,372 -0.11(-4.72%)
Mar 15, 2024 2.490 2.563 2.300 2.330 13,216 -0.16(-6.61%)
Mar 14, 2024 2.502 2.600 2.400 2.495 34,628 -0.08(-2.93%)
Mar 13, 2024 2.450 2.730 2.400 2.570 120,828 +0.16(+6.64%)
Mar 12, 2024 2.510 2.571 2.300 2.410 74,408 -0.15(-5.86%)
Mar 11, 2024 2.460 2.560 2.334 2.560 46,805 +0.15(+6.22%)
Mar 08, 2024 2.330 2.470 2.300 2.410 23,428 +0.07(+2.99%)
Mar 07, 2024 2.230 2.400 2.220 2.340 44,236 +0.01(+0.22%)
Mar 06, 2024 2.380 2.430 2.300 2.335 47,627 +0.04(+1.97%)
Mar 05, 2024 2.350 2.460 2.215 2.290 65,692 -0.18(-7.29%)
Mar 04, 2024 2.520 2.770 2.350 2.470 656,648 +0.04(+1.65%)
Mar 01, 2024 2.890 3.090 2.200 2.430 1,873,109 -0.02(-0.82%)
Feb 29, 2024 2.510 2.560 2.400 2.450 36,546 +0.14(+6.06%)
Feb 28, 2024 2.320 2.580 2.260 2.310 34,397 -0.04(-1.91%)
Feb 27, 2024 2.710 2.710 2.300 2.355 90,846 -0.35(-12.78%)
Feb 26, 2024 3.340 3.373 2.540 2.700 207,413 -0.90(-25.00%)
Feb 23, 2024 3.600 3.690 3.250 3.600 22,326 +0.00(+0.00%)
Feb 22, 2024 3.250 4.490 3.250 3.600 83,673 +0.45(+14.29%)
Feb 21, 2024 3.720 3.995 3.150 3.150 43,501 -0.75(-19.23%)
Feb 20, 2024 3.850 4.090 3.650 3.900 15,436 +0.02(+0.65%)
Feb 16, 2024 3.760 4.050 3.600 3.875 13,181 +0.02(+0.65%)
Feb 15, 2024 3.950 4.210 3.560 3.850 25,503 +0.15(+4.05%)
Feb 14, 2024 3.600 3.750 3.430 3.700 22,310 +0.14(+3.93%)
Feb 13, 2024 3.640 3.800 3.550 3.560 22,850 -0.19(-5.07%)
Feb 12, 2024 3.900 4.049 3.600 3.750 61,753 -0.40(-9.64%)
Feb 09, 2024 3.080 4.740 3.075 4.150 230,098 +1.04(+33.44%)
Feb 08, 2024 3.090 3.300 2.870 3.110 19,393 +0.18(+6.14%)
Feb 07, 2024 2.900 3.140 2.860 2.930 10,772 -0.07(-2.33%)
Feb 06, 2024 3.060 3.100 2.960 3.000 7,707 +0.04(+1.35%)
Feb 05, 2024 3.100 3.160 2.950 2.960 15,390 -0.23(-7.21%)
Feb 02, 2024 3.440 3.620 3.100 3.190 72,047 -0.15(-4.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.