Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bone Biologics Corp (NQ: BBLG )

2.600 +0.070 (+2.77%)
Streaming Delayed Price Updated: 10:30 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.810 3.965 3.567 3.630 22,195 -0.24(-6.20%)
Jan 30, 2024 3.800 4.190 3.450 3.870 114,377 +0.35(+9.94%)
Jan 29, 2024 3.510 3.670 3.300 3.520 15,230 -0.04(-1.12%)
Jan 26, 2024 3.670 3.862 3.430 3.560 10,059 -0.07(-1.93%)
Jan 25, 2024 3.340 3.660 3.285 3.630 9,126 +0.22(+6.45%)
Jan 24, 2024 3.480 3.650 3.400 3.410 20,462 -0.13(-3.67%)
Jan 23, 2024 3.760 3.775 3.400 3.540 51,918 -0.23(-6.10%)
Jan 22, 2024 3.330 4.587 3.330 3.770 395,954 +0.52(+16.00%)
Jan 19, 2024 3.270 3.300 3.120 3.250 21,679 -0.05(-1.52%)
Jan 18, 2024 3.640 3.640 3.290 3.300 12,410 -0.31(-8.59%)
Jan 17, 2024 3.760 4.100 3.600 3.610 16,031 -0.27(-6.96%)
Jan 16, 2024 4.250 4.338 3.760 3.880 31,893 -0.34(-8.06%)
Jan 12, 2024 4.790 4.790 4.100 4.220 115,814 -0.44(-9.44%)
Jan 11, 2024 4.520 4.870 4.520 4.660 33,103 +0.05(+1.08%)
Jan 10, 2024 4.980 4.980 4.529 4.610 61,474 -0.12(-2.54%)
Jan 09, 2024 4.680 5.120 4.472 4.730 68,362 +0.05(+1.07%)
Jan 08, 2024 5.040 5.260 4.190 4.680 126,770 -0.46(-8.95%)
Jan 05, 2024 5.450 5.685 5.000 5.140 98,156 -0.40(-7.22%)
Jan 04, 2024 5.540 6.000 5.400 5.540 230,473 -0.24(-4.15%)
Jan 03, 2024 4.200 6.340 4.150 5.780 1,419,171 +1.64(+39.61%)
Jan 02, 2024 4.460 4.600 4.030 4.140 154,208 -0.38(-8.41%)
Dec 29, 2023 5.010 5.220 4.481 4.520 337,181 -1.48(-24.67%)
Dec 28, 2023 5.900 10.56 5.030 6.000 7,690,198 +1.35(+29.03%)
Dec 27, 2023 3.160 5.290 3.155 4.650 1,740,562 +1.38(+42.04%)
Dec 26, 2023 3.280 3.280 3.050 3.274 24,525 -0.03(-0.80%)
Dec 22, 2023 3.190 3.300 3.040 3.300 35,380 +0.18(+5.77%)
Dec 21, 2023 3.550 3.550 3.090 3.120 56,192 -0.05(-1.58%)
Dec 20, 2023 3.050 3.480 2.910 3.170 71,386 -0.11(-3.26%)
Dec 19, 2023 3.120 3.392 3.073 3.277 32,275 +0.16(+5.00%)
Dec 18, 2023 3.001 3.201 2.964 3.121 17,956 +0.09(+2.93%)
Dec 15, 2023 3.280 3.349 2.961 3.032 36,775 -0.33(-9.76%)
Dec 14, 2023 3.360 3.440 3.280 3.360 11,663 +0.00(+0.00%)
Dec 13, 2023 3.288 3.520 3.281 3.360 13,775 -0.10(-3.00%)
Dec 12, 2023 3.360 3.760 3.360 3.464 21,025 -0.04(-1.03%)
Dec 11, 2023 3.280 3.570 3.280 3.500 14,804 +0.13(+3.92%)
Dec 08, 2023 3.416 3.584 3.200 3.368 21,790 -0.15(-4.32%)
Dec 07, 2023 3.554 3.631 3.507 3.520 7,049 -0.14(-3.91%)
Dec 06, 2023 3.610 3.830 3.464 3.663 26,754 +0.08(+2.35%)
Dec 05, 2023 3.600 3.800 3.480 3.579 18,069 -0.03(-0.80%)
Dec 04, 2023 3.488 3.822 3.446 3.608 63,961 +0.12(+3.42%)
Dec 01, 2023 3.281 3.560 3.168 3.489 29,592 +0.22(+6.63%)
Nov 30, 2023 3.280 3.408 3.204 3.272 40,381 -0.03(-0.97%)
Nov 29, 2023 3.376 3.444 3.200 3.304 20,955 -0.07(-2.13%)
Nov 28, 2023 3.704 3.760 3.320 3.376 43,546 -0.39(-10.42%)
Nov 27, 2023 3.909 4.000 3.704 3.769 17,799 -0.08(-2.08%)
Nov 24, 2023 3.880 4.080 3.762 3.849 12,877 -0.04(-1.01%)
Nov 22, 2023 4.092 4.420 3.841 3.888 51,442 -0.32(-7.71%)
Nov 21, 2023 4.320 4.639 4.162 4.213 55,492 -0.51(-10.75%)
Nov 20, 2023 4.345 4.744 4.000 4.720 67,839 -0.16(-3.28%)
Nov 17, 2023 4.080 4.880 3.760 4.880 280,132 -1.36(-21.79%)
Nov 16, 2023 6.480 7.984 5.410 6.240 5,585,555 +1.90(+43.62%)
Nov 15, 2023 3.999 4.345 3.800 4.345 553,432 +0.34(+8.62%)
Nov 14, 2023 4.001 4.160 3.768 4.000 9,330 +0.00(+0.00%)
Nov 13, 2023 4.063 4.180 3.960 4.000 1,735 -0.06(-1.56%)
Nov 10, 2023 4.160 4.160 3.920 4.063 7,789 -0.18(-4.17%)
Nov 09, 2023 4.032 4.240 4.002 4.240 1,351 +0.01(+0.23%)
Nov 08, 2023 4.231 4.231 4.080 4.230 1,500 -0.01(-0.23%)
Nov 07, 2023 4.239 4.346 4.080 4.240 1,533 +0.00(+0.00%)
Nov 06, 2023 4.080 4.346 4.080 4.240 1,958 +0.05(+1.15%)
Nov 03, 2023 4.175 4.262 4.080 4.192 1,996 +0.03(+0.77%)
Nov 02, 2023 4.160 4.239 4.088 4.160 1,844 -0.08(-1.87%)
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.