Skip to main content

Bone Biologics Corp (NQ: BBLG )

1.550 -0.040 (-2.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.600 1.650 1.540 1.550 28,295 -0.04(-2.52%)
May 28, 2024 1.630 1.690 1.530 1.590 64,435 +0.09(+6.00%)
May 24, 2024 1.500 1.620 1.500 1.500 21,812 -0.01(-0.66%)
May 23, 2024 1.610 1.610 1.420 1.510 42,565 -0.01(-0.66%)
May 22, 2024 1.500 1.770 1.400 1.520 218,139 +0.06(+4.11%)
May 21, 2024 1.820 1.880 1.380 1.460 294,037 -0.36(-19.78%)
May 20, 2024 1.950 1.950 1.760 1.820 26,012 -0.06(-3.19%)
May 17, 2024 2.170 2.284 1.830 1.880 241,247 -0.32(-14.55%)
May 16, 2024 2.380 2.609 2.150 2.200 82,031 -0.07(-3.08%)
May 15, 2024 2.090 3.150 2.050 2.270 854,371 -0.03(-1.30%)
May 14, 2024 1.960 2.450 1.880 2.300 288,536 +0.40(+21.05%)
May 13, 2024 1.940 1.968 1.843 1.900 10,640 -0.02(-1.04%)
May 10, 2024 1.790 1.970 1.770 1.920 43,098 +0.12(+6.66%)
May 09, 2024 1.800 1.820 1.780 1.800 21,106 -0.01(-0.55%)
May 08, 2024 1.710 1.829 1.645 1.810 8,781 +0.05(+2.84%)
May 07, 2024 1.830 1.831 1.700 1.760 33,611 -0.07(-3.83%)
May 06, 2024 1.800 1.900 1.759 1.830 19,976 -0.02(-1.08%)
May 03, 2024 1.900 1.942 1.800 1.850 25,218 +0.00(+0.15%)
May 02, 2024 1.660 2.020 1.660 1.847 128,190 +0.17(+9.96%)
May 01, 2024 1.580 1.690 1.550 1.680 19,233 +0.12(+7.59%)
Apr 30, 2024 1.630 1.630 1.550 1.562 4,027 -0.00(-0.22%)
Apr 29, 2024 1.550 1.640 1.550 1.565 19,930 +0.03(+2.29%)
Apr 26, 2024 1.530 1.610 1.510 1.530 28,507 +0.01(+0.66%)
Apr 25, 2024 1.500 1.580 1.470 1.520 15,177 -0.01(-0.33%)
Apr 24, 2024 1.580 1.608 1.460 1.525 60,392 -0.07(-4.68%)
Apr 23, 2024 1.580 1.650 1.570 1.600 26,517 +0.00(+0.00%)
Apr 22, 2024 1.700 1.750 1.600 1.600 20,710 -0.01(-0.62%)
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%)
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.