Skip to main content

Bone Biologics Corp (NQ: BBLG )

0.2402 +0.0102 (+4.43%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 0.2277 0.2499 0.2276 0.2280 19,917 +0.00(+0.18%)
Mar 27, 2023 0.2488 0.2500 0.2250 0.2276 15,210 -0.01(-5.09%)
Mar 24, 2023 0.2276 0.2398 0.2210 0.2398 15,868 +0.00(+1.61%)
Mar 23, 2023 0.2500 0.2500 0.2300 0.2360 84,601 -0.00(-1.67%)
Mar 22, 2023 0.2500 0.2491 0.2341 0.2400 36,022 +0.00(+1.91%)
Mar 21, 2023 0.2400 0.2475 0.2303 0.2355 15,156 -0.00(-0.25%)
Mar 20, 2023 0.2500 0.2463 0.2301 0.2361 61,058 -0.01(-2.68%)
Mar 17, 2023 0.2400 0.2594 0.2400 0.2426 78,283 -0.01(-5.60%)
Mar 16, 2023 0.2400 0.2595 0.2400 0.2570 38,580 +0.01(+4.90%)
Mar 15, 2023 0.2501 0.2600 0.2400 0.2450 14,267 -0.02(-5.77%)
Mar 14, 2023 0.2400 0.2699 0.2306 0.2600 59,457 +0.02(+9.01%)
Mar 13, 2023 0.2500 0.2602 0.2304 0.2385 132,227 -0.02(-7.67%)
Mar 10, 2023 0.2807 0.2807 0.2550 0.2583 109,155 -0.02(-7.75%)
Mar 09, 2023 0.2800 0.2905 0.2780 0.2800 99,425 -0.01(-2.27%)
Mar 08, 2023 0.2882 0.2905 0.2865 0.2865 54,351 -0.00(-1.21%)
Mar 07, 2023 0.2901 0.3000 0.2856 0.2900 81,684 -0.01(-3.33%)
Mar 06, 2023 0.3239 0.3239 0.2966 0.3000 126,008 -0.01(-3.23%)
Mar 03, 2023 0.3010 0.3199 0.3010 0.3100 34,897 +0.00(+0.00%)
Mar 02, 2023 0.3200 0.3240 0.3055 0.3100 59,033 -0.01(-2.21%)
Mar 01, 2023 0.3100 0.3325 0.3035 0.3170 71,299 +0.02(+7.60%)
Feb 28, 2023 0.3130 0.3200 0.2922 0.2946 93,599 -0.02(-4.97%)
Feb 27, 2023 0.3200 0.3200 0.3012 0.3100 146,776 +0.01(+2.51%)
Feb 24, 2023 0.3000 0.3100 0.2901 0.3024 131,320 -0.01(-3.63%)
Feb 23, 2023 0.3315 0.3407 0.2901 0.3138 239,720 -0.02(-5.48%)
Feb 22, 2023 0.3563 0.3563 0.3315 0.3320 112,489 -0.01(-3.74%)
Feb 21, 2023 0.3395 0.3584 0.3395 0.3449 93,070 -0.01(-1.46%)
Feb 17, 2023 0.3500 0.3600 0.3303 0.3500 213,703 -0.01(-2.78%)
Feb 16, 2023 0.4000 0.4000 0.3510 0.3600 227,911 -0.03(-7.72%)
Feb 15, 2023 0.3800 0.4000 0.3508 0.3901 342,023 +0.02(+6.41%)
Feb 14, 2023 0.3300 0.3838 0.3332 0.3666 737,674 +0.02(+6.35%)
Feb 13, 2023 0.3490 0.3600 0.3233 0.3447 132,821 +0.01(+3.42%)
Feb 10, 2023 0.3327 0.3489 0.3203 0.3333 147,569 -0.01(-2.83%)
Feb 09, 2023 0.3397 0.3600 0.3100 0.3430 510,960 -0.01(-1.97%)
Feb 08, 2023 0.3100 0.3800 0.3120 0.3499 955,910 +0.04(+11.22%)
Feb 07, 2023 0.3000 0.3300 0.3000 0.3146 358,080 +0.02(+6.18%)
Feb 06, 2023 0.3000 0.3001 0.2810 0.2963 122,500 +0.01(+2.17%)
Feb 03, 2023 0.2800 0.2955 0.2700 0.2900 130,938 +0.00(+1.68%)
Feb 02, 2023 0.2949 0.3000 0.2800 0.2852 125,644 -0.01(-3.32%)
Feb 01, 2023 0.2900 0.3000 0.2800 0.2950 189,775 +0.01(+4.39%)
Jan 31, 2023 0.3325 0.3325 0.2825 0.2826 68,667 -0.02(-6.21%)
Jan 30, 2023 0.3000 0.3100 0.2674 0.3013 189,130 +0.01(+3.90%)
Jan 27, 2023 0.2900 0.3045 0.2742 0.2900 343,418 -0.03(-8.37%)
Jan 26, 2023 0.4000 0.4000 0.2946 0.3165 1,954,438 -0.03(-9.31%)
Jan 25, 2023 0.3200 0.3617 0.3133 0.3490 83,970 +0.02(+7.72%)
Jan 24, 2023 0.3172 0.3490 0.3110 0.3240 81,382 -0.00(-0.92%)
Jan 23, 2023 0.3200 0.3591 0.3010 0.3270 188,592 +0.03(+10.36%)
Jan 20, 2023 0.3000 0.3184 0.2925 0.2963 51,495 +0.00(+1.26%)
Jan 19, 2023 0.3200 0.3200 0.2850 0.2926 75,824 -0.02(-5.92%)
Jan 18, 2023 0.3399 0.3399 0.3049 0.3110 110,969 -0.00(-1.27%)
Jan 17, 2023 0.3400 0.3400 0.2556 0.3150 180,422 -0.01(-1.56%)
Jan 13, 2023 0.3100 0.3500 0.3000 0.3200 312,320 +0.02(+6.67%)
Jan 12, 2023 0.2909 0.3000 0.2700 0.3000 160,541 +0.03(+9.13%)
Jan 11, 2023 0.2683 0.2850 0.2571 0.2749 170,292 +0.02(+7.55%)
Jan 10, 2023 0.2400 0.2770 0.2351 0.2556 400,429 +0.01(+2.69%)
Jan 09, 2023 0.2443 0.2500 0.2370 0.2489 80,645 +0.00(+1.88%)
Jan 06, 2023 0.2537 0.2537 0.2302 0.2443 39,078 -0.00(-1.61%)
Jan 05, 2023 0.2700 0.2700 0.2301 0.2483 294,713 -0.00(-1.47%)
Jan 04, 2023 0.2104 0.2730 0.2102 0.2520 333,327 +0.04(+18.87%)
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.