Bone Biologics Corp (NQ: BBLG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	6.579	6.579	5.610	6.291	6,821	+0.32(+5.38%)
Dec 29, 2022	5.466	6.288	5.463	5.970	3,973	+0.27(+4.68%)
Dec 28, 2022	5.925	5.955	5.331	5.703	5,928	-0.18(-3.11%)
Dec 27, 2022	6.300	10.20	5.574	5.886	59,575	-0.41(-6.57%)
Dec 23, 2022	6.585	6.585	6.003	6.300	3,051	-0.12(-1.87%)
Dec 22, 2022	6.342	6.840	6.018	6.420	3,989	+0.22(+3.58%)
Dec 21, 2022	6.030	6.891	6.030	6.198	2,011	-0.01(-0.14%)
Dec 20, 2022	6.594	7.170	6.174	6.207	5,547	-0.59(-8.69%)
Dec 19, 2022	7.470	7.479	6.300	6.798	7,537	-0.40(-5.58%)
Dec 16, 2022	7.200	7.737	6.600	7.200	5,356	+0.06(+0.84%)
Dec 15, 2022	6.300	7.800	6.339	7.140	4,559	-0.02(-0.21%)
Dec 14, 2022	7.260	7.350	6.450	7.155	14,023	-0.33(-4.41%)
Dec 13, 2022	7.950	7.950	6.030	7.485	25,019	-1.33(-15.14%)
Dec 12, 2022	8.400	13.20	8.103	8.820	154,202	+0.82(+10.28%)
Dec 09, 2022	8.400	8.505	7.965	7.998	2,335	-0.18(-2.24%)
Dec 08, 2022	8.667	8.667	7.830	8.181	1,256	+0.01(+0.07%)
Dec 07, 2022	8.400	8.640	7.830	8.175	611	-0.22(-2.68%)
Dec 06, 2022	9.138	9.138	7.971	8.400	931	-0.04(-0.50%)
Dec 05, 2022	9.000	9.000	8.103	8.442	765	+0.04(+0.50%)
Dec 02, 2022	8.400	9.000	8.148	8.400	1,529	-0.00(-0.04%)
Dec 01, 2022	8.700	8.700	8.130	8.403	1,130	-0.59(-6.60%)
Nov 30, 2022	8.400	8.997	8.103	8.997	815	+0.60(+7.11%)
Nov 29, 2022	8.700	9.000	8.400	8.400	1,351	-0.30(-3.45%)
Nov 28, 2022	8.970	8.997	8.460	8.700	1,320	-0.00(-0.03%)
Nov 25, 2022	8.799	9.081	8.703	8.703	454	+0.30(+3.61%)
Nov 23, 2022	7.950	9.150	7.950	8.400	5,451	+0.36(+4.52%)
Nov 22, 2022	8.250	8.325	7.680	8.037	2,120	-0.21(-2.58%)
Nov 21, 2022	9.114	9.567	8.151	8.250	3,766	-1.05(-11.29%)
Nov 18, 2022	9.885	9.885	8.619	9.300	2,369	-0.07(-0.80%)
Nov 17, 2022	9.720	10.02	8.382	9.375	6,011	-0.64(-6.44%)
Nov 16, 2022	10.50	10.50	9.015	10.02	10,647	+0.38(+3.89%)
Nov 15, 2022	8.700	11.10	8.052	9.645	41,726	+1.18(+13.97%)
Nov 14, 2022	9.597	9.600	8.400	8.463	3,372	-0.54(-5.97%)
Nov 11, 2022	9.381	9.381	8.484	9.000	3,578	+0.45(+5.23%)
Nov 10, 2022	8.700	9.762	7.503	8.553	8,761	-0.42(-4.65%)
Nov 09, 2022	9.300	9.600	8.856	8.970	3,483	-0.98(-9.86%)
Nov 08, 2022	10.50	10.86	9.054	9.951	5,466	-0.55(-5.23%)
Nov 07, 2022	10.98	10.98	10.24	10.50	1,884	-0.42(-3.85%)
Nov 04, 2022	10.50	11.23	10.35	10.92	4,651	+0.72(+7.06%)
Nov 03, 2022	10.50	10.98	9.900	10.20	4,804	-0.30(-2.86%)
Nov 02, 2022	11.64	12.31	10.20	10.50	8,050	-1.50(-12.50%)
Nov 01, 2022	13.50	13.53	9.696	12.00	25,825	-1.50(-11.11%)
Oct 31, 2022	15.00	15.00	13.13	13.50	5,321	-1.05(-7.22%)
Oct 28, 2022	14.10	14.70	13.05	14.55	4,830	+0.02(+0.17%)
Oct 27, 2022	15.00	15.03	14.13	14.53	3,246	-0.02(-0.16%)
Oct 26, 2022	15.00	15.30	14.40	14.55	3,697	-0.15(-1.04%)
Oct 25, 2022	15.00	15.60	14.40	14.70	5,461	-0.30(-1.98%)
Oct 24, 2022	15.75	15.90	14.10	15.00	9,233	-0.84(-5.29%)
Oct 21, 2022	16.15	16.50	15.03	15.84	6,261	-0.36(-2.24%)
Oct 20, 2022	16.50	16.80	15.93	16.20	15,032	-0.00(-0.02%)
Oct 19, 2022	16.50	16.80	15.90	16.20	17,232	-0.14(-0.84%)
Oct 18, 2022	15.84	16.50	15.84	16.34	11,100	+0.50(+3.16%)
Oct 17, 2022	17.40	17.40	15.04	15.84	4,779	+0.34(+2.21%)
Oct 14, 2022	15.30	16.17	15.30	15.50	4,752	-0.10(-0.65%)
Oct 13, 2022	17.70	17.70	15.02	15.60	12,463	-1.65(-9.55%)
Oct 12, 2022	17.48	18.37	15.90	17.25	15,028	-0.78(-4.31%)
Oct 11, 2022	19.20	19.50	17.11	18.02	20,732	-0.88(-4.63%)
Oct 10, 2022	18.60	19.50	17.10	18.90	20,072	+1.49(+8.58%)
Oct 07, 2022	18.00	20.08	16.20	17.41	91,071	-9.59(-35.53%)
Oct 06, 2022	30.60	30.90	25.79	27.00	10,959	-3.60(-11.76%)
Oct 05, 2022	30.90	32.10	30.60	30.60	267	+0.00(+0.00%)
Oct 04, 2022	30.60	32.40	29.43	30.60	815	-2.10(-6.42%)