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%)
Oct 03, 2022	30.30	32.85	30.30	32.70	119	+1.20(+3.81%)
Sep 30, 2022	31.20	34.20	30.60	31.50	418	-0.90(-2.78%)
Sep 29, 2022	33.90	34.80	31.50	32.40	477	-2.70(-7.69%)
Sep 28, 2022	33.30	35.40	33.60	35.10	336	+0.60(+1.74%)
Sep 27, 2022	33.60	36.00	33.00	34.50	397	+0.90(+2.68%)
Sep 26, 2022	33.60	37.16	32.40	33.60	824	-0.90(-2.61%)
Sep 23, 2022	33.00	37.50	33.00	34.50	716	-0.60(-1.71%)
Sep 22, 2022	34.50	36.00	32.70	35.10	1,213	+0.00(+0.00%)
Sep 21, 2022	35.40	41.70	33.48	35.10	13,878	+3.60(+11.43%)
Sep 20, 2022	34.50	36.60	31.50	31.50	259	-5.10(-13.93%)
Sep 19, 2022	36.00	38.40	34.50	36.60	283	+0.60(+1.67%)
Sep 16, 2022	38.10	39.15	36.00	36.00	374	-3.30(-8.40%)
Sep 15, 2022	36.00	39.90	35.70	39.30	2,723	+3.60(+10.08%)
Sep 14, 2022	37.20	39.00	35.70	35.70	927	-0.30(-0.83%)
Sep 13, 2022	35.70	37.20	35.10	36.00	399	+0.30(+0.84%)
Sep 12, 2022	39.90	39.90	35.70	35.70	587	-1.20(-3.25%)
Sep 09, 2022	39.30	39.30	36.30	36.90	857	-0.60(-1.60%)
Sep 08, 2022	35.42	38.40	35.42	37.50	683	+1.80(+5.04%)
Sep 07, 2022	34.50	37.05	34.50	35.70	468	-1.80(-4.80%)
Sep 06, 2022	36.00	39.60	33.30	37.50	3,153	+0.30(+0.81%)
Sep 02, 2022	38.40	40.50	35.17	37.20	4,380	-3.30(-8.15%)
Sep 01, 2022	46.50	54.00	39.90	40.50	71,477	+0.30(+0.75%)
Aug 31, 2022	41.70	42.60	40.20	40.20	447	+0.00(+0.00%)
Aug 30, 2022	41.70	41.70	39.90	40.20	76	+0.00(+0.00%)
Aug 29, 2022	44.70	44.70	39.90	40.20	214	+0.00(+0.00%)
Aug 26, 2022	41.40	41.94	40.20	40.20	102	-0.90(-2.19%)
Aug 25, 2022	41.10	43.50	41.08	41.10	366	-1.20(-2.84%)
Aug 24, 2022	42.60	44.76	39.90	42.30	1,863	-6.11(-12.62%)
Aug 23, 2022	50.10	50.10	48.41	48.41	244	+2.21(+4.78%)
Aug 22, 2022	44.70	49.80	44.10	46.20	2,060	-0.30(-0.65%)
Aug 19, 2022	52.80	52.80	42.60	46.50	3,245	-5.40(-10.40%)
Aug 18, 2022	43.20	52.80	42.00	51.90	3,584	+9.60(+22.70%)
Aug 17, 2022	41.10	43.50	41.10	42.30	477	-1.20(-2.76%)
Aug 16, 2022	44.10	47.70	42.60	43.50	735	-2.70(-5.84%)
Aug 15, 2022	46.20	46.20	44.85	46.20	177	+0.00(+0.00%)
Aug 12, 2022	45.00	47.40	43.86	46.20	171	+0.75(+1.65%)
Aug 11, 2022	48.60	48.60	43.50	45.45	181	-0.75(-1.62%)
Aug 10, 2022	48.00	48.00	43.50	46.20	481	+2.10(+4.76%)
Aug 09, 2022	46.20	46.20	44.10	44.10	98	-0.30(-0.68%)
Aug 08, 2022	48.33	49.80	44.10	44.40	282	+0.75(+1.72%)
Aug 05, 2022	51.00	59.10	42.30	43.65	10,900	-5.25(-10.74%)
Aug 04, 2022	42.00	53.70	38.10	48.90	2,991	+8.70(+21.64%)
Aug 03, 2022	39.85	42.98	37.80	40.20	1,270	+1.69(+4.39%)
Aug 02, 2022	38.70	38.70	37.80	38.51	58	+1.01(+2.69%)
Aug 01, 2022	40.20	40.20	37.50	37.50	104	-0.90(-2.34%)
Jul 29, 2022	38.70	39.00	37.98	38.40	113	+2.40(+6.67%)
Jul 28, 2022	36.90	37.80	36.00	36.00	138	+0.00(+0.00%)
Jul 27, 2022	36.00	37.50	36.00	36.00	138	+0.00(+0.00%)
Jul 26, 2022	38.40	38.40	36.00	36.00	38	+0.00(+0.00%)
Jul 25, 2022	36.30	38.70	36.00	36.00	507	+0.00(+0.00%)
Jul 22, 2022	36.90	36.90	36.00	36.00	106	-0.90(-2.44%)
Jul 21, 2022	35.84	36.90	35.84	36.90	28	+0.30(+0.82%)
Jul 20, 2022	37.50	41.70	34.80	36.60	452	+0.30(+0.83%)
Jul 19, 2022	37.34	37.34	36.00	36.30	145	+0.15(+0.41%)
Jul 18, 2022	36.60	36.90	36.15	36.15	123	+0.50(+1.40%)
Jul 15, 2022	35.95	35.95	32.40	35.65	417	-0.35(-0.97%)
Jul 14, 2022	34.50	36.00	34.50	36.00	31	-0.45(-1.23%)
Jul 13, 2022	36.21	38.70	33.90	36.45	858	-1.35(-3.57%)
Jul 12, 2022	37.50	40.50	37.20	37.80	342	-0.30(-0.79%)
Jul 11, 2022	38.70	43.80	35.40	38.10	1,314	-0.60(-1.55%)
Jul 08, 2022	38.40	42.38	36.90	38.70	2,615	+0.90(+2.38%)
Jul 07, 2022	36.30	39.00	36.30	37.80	229	+1.20(+3.28%)
Jul 06, 2022	37.20	39.29	36.00	36.60	320	+0.60(+1.67%)
Jul 05, 2022	36.00	37.80	36.00	36.00	67	-2.40(-6.25%)
Jul 01, 2022	36.00	38.70	36.00	38.40	63	-3.60(-8.57%)
Jun 30, 2022	40.80	42.00	35.40	42.00	449	-1.20(-2.78%)
Jun 29, 2022	46.80	47.10	42.30	43.20	90	-4.20(-8.86%)
Jun 28, 2022	45.30	47.40	43.20	47.40	304	-0.90(-1.86%)
Jun 27, 2022	46.20	51.00	46.20	48.30	71	-0.49(-1.01%)
Jun 24, 2022	43.50	49.50	43.50	48.79	891	+2.59(+5.60%)
Jun 23, 2022	42.60	49.50	40.20	46.20	764	+2.85(+6.58%)
Jun 22, 2022	38.70	45.00	36.00	43.35	1,127	+5.25(+13.78%)
Jun 21, 2022	40.50	40.50	34.50	38.10	433	-1.20(-3.05%)
Jun 17, 2022	42.90	44.30	33.90	39.30	477	-0.60(-1.50%)
Jun 16, 2022	36.00	44.10	35.70	39.90	3,660	+3.90(+10.83%)
Jun 15, 2022	35.70	39.00	35.70	36.00	374	+0.30(+0.84%)
Jun 14, 2022	39.00	39.00	35.40	35.70	490	-5.70(-13.77%)
Jun 13, 2022	41.70	42.30	40.50	41.40	247	+0.30(+0.73%)
Jun 10, 2022	42.30	42.30	39.30	41.10	364	-1.80(-4.20%)
Jun 09, 2022	48.00	48.00	42.90	42.90	507	-5.10(-10.63%)
Jun 08, 2022	46.20	48.60	45.30	48.00	82	+3.60(+8.11%)
Jun 07, 2022	46.65	47.32	44.34	44.40	332	-1.20(-2.63%)
Jun 06, 2022	47.10	49.20	44.10	45.60	127	-1.50(-3.18%)
Jun 03, 2022	46.80	49.50	46.20	47.10	277	+2.40(+5.37%)
Jun 02, 2022	47.10	47.10	43.80	44.70	130	-1.80(-3.87%)
Jun 01, 2022	46.80	46.80	44.40	46.50	250	-1.05(-2.21%)
May 31, 2022	46.20	48.80	44.10	47.55	185	-1.35(-2.76%)
May 27, 2022	45.90	49.05	44.70	48.90	150	-0.30(-0.61%)
May 26, 2022	45.60	49.20	45.60	49.20	213	-0.30(-0.61%)
May 25, 2022	45.90	49.50	44.40	49.50	102	+0.30(+0.61%)
May 24, 2022	48.30	50.70	44.40	49.20	200	-1.80(-3.53%)
May 23, 2022	48.90	56.40	48.90	51.00	361	+0.00(+0.00%)
May 20, 2022	45.90	51.00	44.10	51.00	203	+2.40(+4.94%)
May 19, 2022	46.80	49.50	46.80	48.60	25	+0.30(+0.62%)
May 18, 2022	49.80	52.74	46.50	48.30	910	+0.90(+1.90%)
May 17, 2022	42.60	48.53	41.08	47.40	921	+6.30(+15.33%)
May 16, 2022	40.50	43.20	40.50	41.10	713	-0.30(-0.72%)
May 13, 2022	41.70	42.30	36.30	41.40	919	+2.70(+6.98%)
May 12, 2022	34.80	39.60	34.80	38.70	794	-1.50(-3.73%)
May 11, 2022	42.60	44.10	39.00	40.20	586	-3.90(-8.84%)
May 10, 2022	54.89	54.89	39.30	44.10	2,845	-8.40(-16.00%)
May 09, 2022	59.40	62.40	40.50	52.50	7,913	-11.09(-17.45%)
May 06, 2022	62.85	65.44	59.70	63.59	129	+3.59(+5.99%)
May 05, 2022	65.40	65.40	59.96	60.00	130	-1.94(-3.14%)
May 04, 2022	56.40	62.17	56.40	61.94	199	+0.14(+0.23%)
May 03, 2022	63.60	63.60	61.80	61.80	45	-0.90(-1.44%)
May 02, 2022	67.20	67.20	61.25	62.70	108	-2.70(-4.13%)
Apr 29, 2022	63.60	67.20	61.50	65.40	306	+3.60(+5.83%)
Apr 28, 2022	64.20	64.20	54.60	61.80	1,370	+5.70(+10.16%)
Apr 27, 2022	56.06	58.73	54.60	56.10	331	-3.90(-6.50%)
Apr 26, 2022	62.40	62.40	57.90	60.00	312	-0.60(-0.99%)
Apr 25, 2022	69.00	69.00	55.80	60.60	5,568	-10.50(-14.77%)
Apr 22, 2022	77.66	77.66	67.50	71.10	407	+4.20(+6.28%)
Apr 21, 2022	77.40	77.40	66.30	66.90	948	-4.50(-6.30%)
Apr 20, 2022	72.60	76.20	66.06	71.40	865	+3.90(+5.78%)
Apr 19, 2022	65.10	72.90	65.10	67.50	276	-0.60(-0.88%)
Apr 18, 2022	70.05	72.00	66.90	68.10	428	-2.40(-3.40%)
Apr 14, 2022	71.69	74.70	69.60	70.50	1,481	-1.50(-2.08%)
Apr 13, 2022	71.70	75.60	70.80	72.00	1,446	+0.60(+0.84%)
Apr 12, 2022	78.30	78.60	71.40	71.40	1,772	-7.20(-9.16%)
Apr 11, 2022	84.90	84.90	77.40	78.60	834	-6.60(-7.75%)
Apr 08, 2022	86.10	87.30	82.50	85.20	1,060	+2.40(+2.90%)
Apr 07, 2022	85.20	87.76	81.00	82.80	1,557	-6.60(-7.38%)
Apr 06, 2022	93.00	95.70	85.80	89.40	2,951	-1.80(-1.97%)
Apr 05, 2022	83.10	92.40	80.70	91.20	6,639	+12.30(+15.59%)
Apr 04, 2022	77.40	83.10	75.90	78.90	2,250	+0.90(+1.15%)
Apr 01, 2022	78.00	82.50	77.40	78.00	1,393	-5.40(-6.47%)
Mar 31, 2022	84.00	86.70	80.25	83.40	796	-1.80(-2.11%)
Mar 30, 2022	84.60	89.10	83.70	85.20	1,002	+0.90(+1.07%)
Mar 29, 2022	83.70	89.10	81.00	84.30	2,315	-0.60(-0.71%)
Mar 28, 2022	84.90	94.50	81.30	84.90	3,312	+0.00(+0.00%)
Mar 25, 2022	97.80	102.30	83.70	84.90	6,373	-14.10(-14.24%)
Mar 24, 2022	91.50	101.10	90.06	99.00	7,039	+4.50(+4.76%)
Mar 23, 2022	83.40	97.20	82.80	94.50	6,898	+4.80(+5.35%)
Mar 22, 2022	82.80	92.70	76.94	89.70	18,668	-1.80(-1.97%)
Mar 21, 2022	84.00	122.10	82.20	91.50	393,194	+9.30(+11.31%)
Mar 18, 2022	72.00	82.20	67.50	82.20	11,212	+17.10(+26.27%)
Mar 17, 2022	56.40	69.00	53.46	65.10	19,585	+12.60(+24.00%)
Mar 16, 2022	53.10	53.70	51.00	52.50	561	-2.10(-3.85%)
Mar 15, 2022	50.70	55.50	50.70	54.60	1,366	+4.20(+8.33%)
Mar 14, 2022	48.90	53.40	47.10	50.40	1,234	+0.00(+0.00%)
Mar 11, 2022	53.10	53.10	46.80	50.40	3,352	+0.49(+0.97%)
Mar 10, 2022	51.90	55.34	48.90	49.91	3,785	-8.29(-14.24%)
Mar 09, 2022	46.50	66.08	46.53	58.20	61,187	+13.80(+31.08%)
Mar 08, 2022	49.20	49.46	44.10	44.40	1,750	-5.10(-10.30%)
Mar 07, 2022	54.00	54.00	49.50	49.50	1,885	-3.30(-6.25%)
Mar 04, 2022	54.00	54.00	52.80	52.80	384	-0.30(-0.56%)
Mar 03, 2022	54.90	55.08	52.80	53.10	687	-1.80(-3.28%)
Mar 02, 2022	54.00	56.66	54.00	54.90	533	+0.60(+1.10%)
Mar 01, 2022	54.60	57.00	54.00	54.30	1,452	-0.30(-0.55%)
Feb 28, 2022	54.90	57.00	52.50	54.60	716	-3.30(-5.70%)
Feb 25, 2022	59.30	59.10	57.01	57.90	304	+0.00(+0.00%)
Feb 24, 2022	59.10	59.10	54.00	57.90	4,661	-3.90(-6.31%)
Feb 23, 2022	62.40	62.70	60.00	61.80	430	-0.90(-1.44%)
Feb 22, 2022	60.90	61.80	60.00	62.70	2,264	+2.10(+3.47%)
Feb 18, 2022				60.60	0	-0.90(-1.46%)
Feb 17, 2022	62.70	65.70	61.50	61.50	2,353	-2.70(-4.21%)
Feb 16, 2022	65.40	65.40	63.60	64.20	933	-1.50(-2.28%)
Feb 15, 2022	66.00	69.30	63.59	65.70	1,123	-0.30(-0.45%)
Feb 14, 2022	63.00	67.80	62.15	66.00	2,398	+0.30(+0.46%)
Feb 11, 2022	68.10	70.15	61.50	65.70	6,097	-2.40(-3.52%)
Feb 10, 2022	73.50	83.70	63.60	68.10	28,674	-8.68(-11.30%)
Feb 09, 2022	64.20	78.00	62.40	76.78	33,502	+12.58(+19.59%)
Feb 08, 2022	61.20	66.00	60.00	64.20	6,469	+1.20(+1.90%)
Feb 07, 2022	61.50	63.90	60.15	63.00	3,632	+1.50(+2.44%)
Feb 04, 2022	63.90	64.20	60.00	61.50	1,570	-0.60(-0.97%)
Feb 03, 2022	63.90			62.10	892	-0.90(-1.43%)
Feb 02, 2022	66.00	66.00	62.70	63.00	1,606	-0.90(-1.41%)
Feb 01, 2022	63.00	65.40	60.66	63.90	1,604	-0.30(-0.47%)
Jan 31, 2022	62.40			64.20	2,812	+2.33(+3.77%)
Jan 28, 2022	67.50	71.70	58.50	61.87	9,539	-7.73(-11.11%)
Jan 27, 2022	68.70	77.10	66.96	69.60	9,094	+1.80(+2.65%)
Jan 26, 2022	74.10	74.40	66.89	67.80	6,997	-9.90(-12.74%)
Jan 25, 2022	75.30	80.70	69.90	77.70	11,115	+5.70(+7.92%)
Jan 24, 2022	81.00	83.70	64.83	72.00	7,525	-12.90(-15.19%)
Jan 21, 2022	84.60	94.20	82.50	84.90	5,489	-4.50(-5.03%)
Jan 20, 2022	93.60	96.00	87.60	89.40	6,898	-3.90(-4.18%)
Jan 19, 2022	95.10	99.30	92.40	93.30	4,610	-1.50(-1.58%)
Jan 18, 2022	105.00	105.00	93.30	94.80	10,318	-10.20(-9.72%)
Jan 14, 2022				105.00	0	+4.20(+4.17%)
Jan 13, 2022	111.00	111.30	98.70	100.80	17,552	-10.35(-9.31%)
Jan 12, 2022	125.10	131.40	108.60	111.15	37,497	-18.15(-14.04%)
Jan 11, 2022	141.00	146.10	121.20	129.30	109,013	-32.40(-20.04%)
Jan 10, 2022	115.50	203.40	112.80	161.70	2,234,789	+58.80(+57.14%)
Jan 07, 2022	103.80	106.20	101.40	102.90	893	-2.70(-2.56%)
Jan 06, 2022	105.00	112.50	102.00	105.60	3,106	-0.30(-0.28%)
Jan 05, 2022	105.30	106.80	103.20	105.90	1,208	+3.30(+3.22%)
Jan 04, 2022	108.00	109.80	101.10	102.60	2,078	-5.40(-5.00%)