Skip to main content

Bone Biologics Corp (NQ: BBLG )

2.080 +0.350 (+20.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 75.12 76.80 70.13 70.70 389 -3.70(-4.97%)
Feb 27, 2023 76.80 76.80 72.29 74.40 611 +1.82(+2.51%)
Feb 24, 2023 72.00 74.40 69.62 72.58 547 -2.74(-3.63%)
Feb 23, 2023 79.56 81.77 69.62 75.31 998 -4.37(-5.48%)
Feb 22, 2023 85.51 85.51 79.56 79.68 468 -3.10(-3.74%)
Feb 21, 2023 81.48 86.02 81.48 82.78 387 -1.22(-1.46%)
Feb 17, 2023 84.00 86.40 79.27 84.00 890 -2.40(-2.78%)
Feb 16, 2023 96.00 96.00 84.24 86.40 949 -7.22(-7.72%)
Feb 15, 2023 91.20 96.00 84.19 93.62 1,425 +5.64(+6.41%)
Feb 14, 2023 79.20 92.11 79.97 87.98 3,073 +5.26(+6.35%)
Feb 13, 2023 83.76 86.40 77.59 82.73 553 +2.74(+3.42%)
Feb 10, 2023 79.85 83.74 76.87 79.99 614 -2.33(-2.83%)
Feb 09, 2023 81.53 86.40 74.40 82.32 2,129 -1.66(-1.97%)
Feb 08, 2023 74.40 91.20 74.88 83.98 3,982 +8.47(+11.22%)
Feb 07, 2023 72.00 79.20 72.00 75.50 1,492 +4.39(+6.18%)
Feb 06, 2023 72.00 72.02 67.44 71.11 510 +1.51(+2.17%)
Feb 03, 2023 67.20 70.92 64.80 69.60 545 +1.15(+1.68%)
Feb 02, 2023 70.78 72.00 67.20 68.45 523 -2.35(-3.32%)
Feb 01, 2023 69.60 72.00 67.20 70.80 790 +2.98(+4.39%)
Jan 31, 2023 79.80 79.80 67.80 67.82 286 -4.49(-6.21%)
Jan 30, 2023 72.00 74.40 64.18 72.31 788 +2.71(+3.90%)
Jan 27, 2023 69.60 73.08 65.81 69.60 1,430 -6.36(-8.37%)
Jan 26, 2023 96.00 96.00 70.70 75.96 8,143 -7.80(-9.31%)
Jan 25, 2023 76.80 86.81 75.19 83.76 349 +6.00(+7.72%)
Jan 24, 2023 76.13 83.76 74.64 77.76 339 -0.72(-0.92%)
Jan 23, 2023 76.80 86.18 72.24 78.48 785 +7.37(+10.36%)
Jan 20, 2023 72.00 76.42 70.20 71.11 214 +0.89(+1.26%)
Jan 19, 2023 76.80 76.80 68.40 70.22 315 -4.42(-5.92%)
Jan 18, 2023 81.58 81.58 73.18 74.64 462 -0.96(-1.27%)
Jan 17, 2023 81.60 81.60 61.34 75.60 751 -1.20(-1.56%)
Jan 13, 2023 74.40 84.00 72.00 76.80 1,301 +4.80(+6.67%)
Jan 12, 2023 69.82 72.00 64.80 72.00 668 +6.02(+9.13%)
Jan 11, 2023 64.39 68.40 61.70 65.98 709 +4.63(+7.55%)
Jan 10, 2023 57.60 66.48 56.42 61.34 1,668 +1.61(+2.69%)
Jan 09, 2023 58.63 60.00 56.88 59.74 336 +1.10(+1.88%)
Jan 06, 2023 60.89 60.89 55.25 58.63 162 -0.96(-1.61%)
Jan 05, 2023 64.80 64.80 55.22 59.59 1,227 -0.89(-1.47%)
Jan 04, 2023 50.50 65.52 50.45 60.48 1,388 +9.60(+18.87%)
Jan 03, 2023 55.44 55.44 49.22 50.88 568 +0.55(+1.10%)
Dec 30, 2022 52.63 52.63 44.88 50.33 852 +2.57(+5.38%)
Dec 29, 2022 43.73 50.30 43.70 47.76 496 +2.14(+4.68%)
Dec 28, 2022 47.40 47.64 42.65 45.62 741 -1.46(-3.11%)
Dec 27, 2022 50.40 81.60 44.59 47.09 7,446 -3.31(-6.57%)
Dec 23, 2022 52.68 52.68 48.02 50.40 381 -0.96(-1.87%)
Dec 22, 2022 50.74 54.72 48.14 51.36 498 +1.78(+3.58%)
Dec 21, 2022 48.24 55.13 48.24 49.58 251 -0.07(-0.14%)
Dec 20, 2022 52.75 57.36 49.39 49.66 693 -4.73(-8.69%)
Dec 19, 2022 59.76 59.83 50.40 54.38 942 -3.22(-5.58%)
Dec 16, 2022 57.60 61.90 52.80 57.60 669 +0.48(+0.84%)
Dec 15, 2022 50.40 62.40 50.71 57.12 569 -0.12(-0.21%)
Dec 14, 2022 58.08 58.80 51.60 57.24 1,752 -2.64(-4.41%)
Dec 13, 2022 63.60 63.60 48.24 59.88 3,127 -10.68(-15.14%)
Dec 12, 2022 67.20 105.60 64.82 70.56 19,275 +6.58(+10.28%)
Dec 09, 2022 67.20 68.04 63.72 63.98 291 -1.46(-2.24%)
Dec 08, 2022 69.34 69.34 62.64 65.45 157 +0.05(+0.07%)
Dec 07, 2022 67.20 69.12 62.64 65.40 76 -1.80(-2.68%)
Dec 06, 2022 73.10 73.10 63.77 67.20 116 -0.34(-0.50%)
Dec 05, 2022 72.00 72.00 64.82 67.54 95 +0.34(+0.50%)
Dec 02, 2022 67.20 72.00 65.18 67.20 191 -0.02(-0.04%)
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.