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 (%)
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%)
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.