Bone Biologics Corp (NQ: BBLG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	5.360	5.419	5.200	5.416	6,757	+0.06(+1.20%)
Aug 30, 2023	5.264	5.360	5.120	5.352	8,745	+0.09(+1.75%)
Aug 29, 2023	5.224	5.790	5.120	5.260	14,077	-0.01(-0.23%)
Aug 28, 2023	5.080	5.360	5.040	5.272	15,480	-0.10(-1.79%)
Aug 25, 2023	5.080	6.600	4.592	5.368	160,437	+0.41(+8.23%)
Aug 24, 2023	5.494	5.494	4.824	4.960	31,610	-0.32(-6.06%)
Aug 23, 2023	6.240	6.232	4.800	5.280	59,327	-0.96(-15.34%)
Aug 22, 2023	6.319	6.462	6.080	6.237	32,438	-0.22(-3.40%)
Aug 21, 2023	6.392	6.844	6.081	6.456	52,803	+0.38(+6.17%)
Aug 18, 2023	6.400	7.120	6.080	6.081	96,332	-1.76(-22.44%)
Aug 17, 2023	6.560	10.64	6.480	7.840	1,193,155	+1.42(+22.12%)
Aug 16, 2023	6.400	6.710	6.040	6.420	23,926	-0.08(-1.21%)
Aug 15, 2023	10.16	10.21	6.008	6.498	109,257	-3.50(-35.02%)
Aug 14, 2023	10.56	10.59	9.440	10.00	6,928	-0.24(-2.34%)
Aug 11, 2023	10.40	10.72	10.24	10.24	3,435	-0.56(-5.19%)
Aug 10, 2023	10.48	10.96	10.16	10.80	5,138	+0.16(+1.50%)
Aug 09, 2023	11.44	11.68	10.56	10.64	9,397	-0.88(-7.64%)
Aug 08, 2023	11.28	11.76	10.88	11.52	7,235	+0.16(+1.41%)
Aug 07, 2023	10.88	11.36	10.88	11.36	7,863	+0.32(+2.90%)
Aug 04, 2023	10.88	11.05	10.72	11.04	5,605	-0.16(-1.43%)
Aug 03, 2023	11.12	11.20	10.56	11.20	15,711	+0.56(+5.26%)
Aug 02, 2023	10.08	10.96	10.00	10.64	31,506	+0.40(+3.91%)
Aug 01, 2023	10.08	10.32	9.910	10.24	5,236	+0.00(+0.00%)
Jul 31, 2023	10.72	10.72	9.840	10.24	14,904	-0.32(-3.03%)
Jul 28, 2023	10.00	10.56	10.00	10.56	4,358	+0.56(+5.60%)
Jul 27, 2023	10.80	11.18	10.00	10.00	11,289	-0.94(-8.57%)
Jul 26, 2023	11.04	11.40	10.48	10.94	11,401	-0.10(-0.93%)
Jul 25, 2023	11.36	12.24	10.88	11.04	32,466	-0.48(-4.17%)
Jul 24, 2023	11.44	11.60	10.72	11.52	25,221	-0.08(-0.69%)
Jul 21, 2023	10.64	12.32	10.40	11.60	102,715	+1.08(+10.27%)
Jul 20, 2023	10.80	10.83	10.40	10.52	4,259	-0.04(-0.38%)
Jul 19, 2023	10.80	11.04	10.56	10.56	8,112	-0.32(-2.94%)
Jul 18, 2023	10.80	11.11	10.72	10.88	7,393	+0.16(+1.49%)
Jul 17, 2023	11.04	11.28	10.72	10.72	8,654	-0.24(-2.19%)
Jul 14, 2023	11.52	11.52	10.64	10.96	13,284	-0.48(-4.20%)
Jul 13, 2023	11.36	11.92	11.28	11.44	7,657	+0.08(+0.70%)
Jul 12, 2023	12.40	12.48	11.04	11.36	28,662	-1.04(-8.39%)
Jul 11, 2023	11.20	14.16	10.96	12.40	114,112	+0.96(+8.39%)
Jul 10, 2023	12.08	12.08	11.12	11.44	8,869	-0.24(-2.05%)
Jul 07, 2023	11.36	11.92	11.25	11.68	3,597	+0.32(+2.82%)
Jul 06, 2023	11.36	11.74	11.04	11.36	9,344	-0.24(-2.07%)
Jul 05, 2023	11.36	11.84	11.19	11.60	12,844	+0.16(+1.40%)
Jul 03, 2023	11.44	11.68	11.13	11.44	3,987	+0.00(+0.00%)
Jun 30, 2023	11.44	11.76	11.20	11.44	10,278	+0.00(+0.00%)
Jun 29, 2023	12.00	12.72	10.47	11.44	23,626	-0.56(-4.67%)
Jun 28, 2023	12.56	12.56	11.92	12.00	24,312	-0.64(-5.06%)
Jun 27, 2023	12.40	13.00	11.76	12.64	28,646	+0.32(+2.60%)
Jun 26, 2023	12.48	12.96	11.92	12.32	42,312	+0.16(+1.32%)
Jun 23, 2023	11.76	12.76	11.48	12.16	30,966	+0.16(+1.33%)
Jun 22, 2023	13.68	13.68	11.64	12.00	61,808	-2.08(-14.77%)
Jun 21, 2023	11.60	15.12	11.20	14.08	131,767	+2.48(+21.38%)
Jun 20, 2023	12.64	12.71	11.43	11.60	69,656	-0.96(-7.64%)
Jun 16, 2023	13.60	13.92	12.24	12.56	61,606	-0.56(-4.27%)
Jun 15, 2023	14.72	15.28	12.83	13.12	193,507	-18.32(-58.27%)
Jun 14, 2023	37.52	43.49	30.55	31.44	56,531	-5.20(-14.19%)
Jun 13, 2023	38.48	50.40	34.40	36.64	56,859	-2.80(-7.10%)
Jun 12, 2023	42.80	44.24	37.21	39.44	12,450	-5.04(-11.33%)
Jun 09, 2023	45.92	50.48	41.84	44.48	28,312	-1.76(-3.81%)
Jun 08, 2023	48.40	54.22	43.28	46.24	53,886	+3.04(+7.04%)
Jun 07, 2023	51.84	55.12	40.56	43.20	48,340	-4.30(-9.04%)
Jun 06, 2023	46.18	49.68	42.50	47.50	11,205	-0.10(-0.20%)
Jun 05, 2023	45.60	50.40	42.48	47.59	2,040	+3.43(+7.77%)
Jun 02, 2023	43.73	45.58	41.40	44.16	1,375	+0.12(+0.27%)