Skip to main content

Bone Biologics Corp (NQ: BBLG )

2.130 +0.090 (+4.41%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.5200 0.5300 0.5100 0.5250 12,939 -0.01(-0.94%)
Oct 30, 2023 0.5500 0.5454 0.5100 0.5300 35,905 +0.00(+0.00%)
Oct 27, 2023 0.5480 0.5711 0.5300 0.5300 21,199 -0.02(-3.30%)
Oct 26, 2023 0.5400 0.5700 0.5250 0.5481 34,710 +0.01(+1.50%)
Oct 25, 2023 0.5500 0.5814 0.5300 0.5400 35,747 -0.01(-1.82%)
Oct 24, 2023 0.5500 0.5801 0.5300 0.5500 44,628 -0.02(-3.49%)
Oct 23, 2023 0.5780 0.6127 0.5400 0.5699 52,276 -0.03(-5.03%)
Oct 20, 2023 0.5900 0.6400 0.5802 0.6001 26,789 -0.01(-2.42%)
Oct 19, 2023 0.6400 0.6400 0.5764 0.6150 53,198 -0.02(-2.38%)
Oct 18, 2023 0.6300 0.6400 0.6100 0.6300 42,916 +0.01(+1.61%)
Oct 17, 2023 0.6100 0.6450 0.6001 0.6200 46,910 +0.02(+3.16%)
Oct 16, 2023 0.6000 0.6199 0.5900 0.6010 25,270 +0.00(+0.17%)
Oct 13, 2023 0.6200 0.6200 0.5800 0.6000 31,059 +0.01(+1.61%)
Oct 12, 2023 0.5881 0.6097 0.5517 0.5905 108,805 +0.03(+5.45%)
Oct 11, 2023 0.5654 0.5800 0.5300 0.5600 61,600 -0.01(-1.18%)
Oct 10, 2023 0.5604 0.5900 0.5604 0.5667 24,653 -0.01(-2.29%)
Oct 09, 2023 0.5900 0.5900 0.5625 0.5800 27,858 -0.01(-1.68%)
Oct 06, 2023 0.5900 0.5966 0.5401 0.5899 39,975 +0.02(+3.31%)
Oct 05, 2023 0.5600 0.5889 0.5032 0.5710 125,564 -0.00(-0.78%)
Oct 04, 2023 0.5882 0.5882 0.5501 0.5755 42,033 +0.01(+0.96%)
Oct 03, 2023 0.6014 0.6014 0.5500 0.5700 153,808 -0.05(-8.06%)
Oct 02, 2023 0.7000 0.7000 0.5500 0.6200 201,772 -0.09(-12.69%)
Sep 29, 2023 0.7259 0.7259 0.7003 0.7101 17,877 -0.02(-2.18%)
Sep 28, 2023 0.7400 0.7400 0.7002 0.7259 22,940 +0.01(+0.82%)
Sep 27, 2023 0.7500 0.7500 0.7000 0.7200 24,393 -0.00(-0.01%)
Sep 26, 2023 0.7477 0.7477 0.7004 0.7201 33,587 -0.01(-1.36%)
Sep 25, 2023 0.7251 0.7477 0.7300 0.7300 41,593 -0.02(-2.65%)
Sep 22, 2023 0.7500 0.7826 0.7301 0.7499 34,349 -0.01(-1.33%)
Sep 21, 2023 0.7800 0.7800 0.7200 0.7600 50,566 +0.00(+0.00%)
Sep 20, 2023 0.6900 0.7800 0.6900 0.7600 108,333 +0.05(+7.04%)
Sep 19, 2023 0.7003 0.7290 0.7000 0.7100 30,823 -0.03(-4.05%)
Sep 18, 2023 0.7190 0.7500 0.7000 0.7400 54,733 +0.02(+2.92%)
Sep 15, 2023 0.7100 0.7289 0.6718 0.7190 75,601 +0.02(+2.57%)
Sep 14, 2023 0.6400 0.7298 0.6300 0.7010 107,668 +0.04(+5.88%)
Sep 13, 2023 0.6300 0.6654 0.6300 0.6621 76,224 +0.02(+3.45%)
Sep 12, 2023 0.6541 0.6550 0.6150 0.6400 85,165 -0.03(-4.46%)
Sep 11, 2023 0.7000 0.7080 0.6405 0.6699 110,624 -0.02(-2.42%)
Sep 08, 2023 0.6910 0.7195 0.6832 0.6865 63,604 -0.01(-1.80%)
Sep 07, 2023 0.7000 0.7526 0.6931 0.6991 119,283 -0.02(-3.40%)
Sep 06, 2023 0.7169 0.7300 0.6700 0.7237 148,827 +0.04(+6.43%)
Sep 05, 2023 0.6600 0.7000 0.6601 0.6800 71,372 +0.01(+1.40%)
Sep 01, 2023 0.6620 0.6905 0.6600 0.6706 46,304 -0.01(-0.95%)
Aug 31, 2023 0.6700 0.6774 0.6500 0.6770 54,058 +0.01(+1.20%)
Aug 30, 2023 0.6580 0.6700 0.6400 0.6690 69,964 +0.01(+1.75%)
Aug 29, 2023 0.6530 0.7237 0.6400 0.6575 112,623 -0.00(-0.23%)
Aug 28, 2023 0.6350 0.6700 0.6300 0.6590 123,844 -0.01(-1.79%)
Aug 25, 2023 0.6350 0.8250 0.5740 0.6710 1,283,500 +0.05(+8.23%)
Aug 24, 2023 0.6867 0.6867 0.6030 0.6200 252,886 -0.04(-6.06%)
Aug 23, 2023 0.7800 0.7790 0.6000 0.6600 474,618 -0.12(-15.34%)
Aug 22, 2023 0.7899 0.8077 0.7600 0.7796 259,506 -0.03(-3.40%)
Aug 21, 2023 0.7990 0.8555 0.7601 0.8070 422,427 +0.05(+6.17%)
Aug 18, 2023 0.8000 0.8900 0.7600 0.7601 770,657 -0.22(-22.44%)
Aug 17, 2023 0.8200 1.330 0.8100 0.9800 9,545,244 +0.18(+22.12%)
Aug 16, 2023 0.8000 0.8387 0.7550 0.8025 191,408 -0.01(-1.21%)
Aug 15, 2023 1.270 1.276 0.7510 0.8123 874,056 -0.44(-35.02%)
Aug 14, 2023 1.320 1.324 1.180 1.250 55,427 -0.03(-2.34%)
Aug 11, 2023 1.300 1.340 1.280 1.280 27,484 -0.07(-5.19%)
Aug 10, 2023 1.310 1.370 1.270 1.350 41,108 +0.02(+1.50%)
Aug 09, 2023 1.430 1.460 1.320 1.330 75,179 -0.11(-7.64%)
Aug 08, 2023 1.410 1.470 1.360 1.440 57,880 +0.02(+1.41%)
Aug 07, 2023 1.360 1.420 1.360 1.420 62,908 +0.04(+2.90%)
Aug 04, 2023 1.360 1.381 1.340 1.380 44,840 -0.02(-1.43%)
Aug 03, 2023 1.390 1.400 1.320 1.400 125,694 +0.07(+5.26%)
Aug 02, 2023 1.260 1.370 1.250 1.330 252,049 +0.05(+3.91%)
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.