Bone Biologics Corp - Common Stock (NQ:BBLG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2025	0.8170	0.8399	0.8000	0.8200	49,230	-0.02(-2.38%)
May 22, 2025	0.9164	0.9164	0.8307	0.8400	130,216	-0.07(-7.84%)
May 21, 2025	0.8900	0.9990	0.8800	0.9115	296,242	+0.03(+3.58%)
May 20, 2025	0.7760	1.100	0.7218	0.8800	4,881,423	+0.14(+18.50%)
May 19, 2025	0.7215	0.7527	0.7000	0.7426	33,856	+0.02(+2.92%)
May 16, 2025	0.7686	0.7686	0.6886	0.7215	64,924	-0.01(-1.07%)
May 15, 2025	0.7700	0.7700	0.6800	0.7293	32,838	-0.01(-1.45%)
May 14, 2025	0.7700	0.7700	0.6500	0.7400	143,836	-0.04(-4.52%)
May 13, 2025	0.7100	0.8110	0.7016	0.7750	134,707	+0.04(+6.14%)
May 12, 2025	0.7500	0.7497	0.7008	0.7302	30,609	-0.02(-2.60%)
May 09, 2025	0.6899	0.7650	0.6850	0.7497	169,544	+0.06(+8.67%)
May 08, 2025	0.6700	0.7013	0.6501	0.6899	36,427	+0.02(+3.59%)
May 07, 2025	0.6700	0.6800	0.6600	0.6660	19,996	-0.00(-0.60%)
May 06, 2025	0.6939	0.7100	0.6292	0.6700	23,931	-0.03(-4.01%)
May 05, 2025	0.6843	0.7200	0.6811	0.6980	23,876	-0.02(-3.39%)
May 02, 2025	0.7000	0.7299	0.6900	0.7225	38,277	+0.02(+3.21%)
May 01, 2025	0.6825	0.7000	0.6746	0.7000	13,992	+0.03(+4.03%)
Apr 30, 2025	0.6740	0.6920	0.6556	0.6729	10,596	-0.03(-3.60%)
Apr 29, 2025	0.6610	0.7000	0.6610	0.6980	6,029	+0.04(+5.74%)
Apr 28, 2025	0.6801	0.6801	0.6500	0.6601	9,465	-0.02(-2.94%)
Apr 25, 2025	0.6800	0.7200	0.6800	0.6801	19,891	-0.00(-0.40%)
Apr 24, 2025	0.7381	0.7381	0.6749	0.6828	6,811	+0.00(+0.07%)
Apr 23, 2025	0.7050	0.7163	0.5700	0.6823	29,733	-0.02(-3.23%)
Apr 22, 2025	0.6802	0.7163	0.6802	0.7051	11,333	+0.02(+2.19%)
Apr 21, 2025	0.6800	0.7040	0.6800	0.6900	20,969	+0.01(+1.47%)
Apr 17, 2025	0.6963	0.6963	0.6603	0.6800	30,123	+0.01(+1.45%)
Apr 16, 2025	0.7091	0.7091	0.6649	0.6703	20,996	-0.05(-6.90%)
Apr 15, 2025	0.7000	0.7499	0.6700	0.7200	30,104	+0.02(+2.84%)
Apr 14, 2025	0.7200	0.7390	0.6791	0.7001	36,456	-0.04(-5.37%)
Apr 11, 2025	0.6802	0.7800	0.6802	0.7398	105,089	+0.05(+7.64%)
Apr 10, 2025	0.6800	0.7200	0.6800	0.6873	27,666	+0.02(+2.77%)
Apr 09, 2025	0.6700	0.6900	0.6500	0.6688	22,554	-0.02(-3.07%)
Apr 08, 2025	0.7100	0.7409	0.6800	0.6900	22,780	-0.05(-6.69%)
Apr 07, 2025	0.6984	0.7395	0.6400	0.7395	60,326	+0.02(+2.71%)
Apr 04, 2025	0.8342	0.8342	0.7000	0.7200	113,511	-0.14(-16.28%)
Apr 03, 2025	0.8310	0.8700	0.8000	0.8600	300,228	+0.02(+1.91%)
Apr 02, 2025	0.8300	0.8700	0.8300	0.8439	28,828	+0.01(+1.07%)
Apr 01, 2025	0.8200	0.8700	0.8068	0.8350	99,205	+0.03(+4.37%)
Mar 31, 2025	0.8200	0.8300	0.7900	0.8000	21,041	-0.02(-2.44%)
Mar 28, 2025	0.8200	0.8697	0.8200	0.8200	24,310	-0.02(-2.59%)
Mar 27, 2025	0.8466	0.8599	0.8200	0.8418	32,678	-0.01(-0.60%)
Mar 26, 2025	0.8500	0.8680	0.8330	0.8469	20,422	-0.01(-1.50%)
Mar 25, 2025	0.8300	0.8640	0.8210	0.8598	37,656	+0.01(+1.15%)
Mar 24, 2025	0.8800	0.8801	0.8363	0.8500	59,085	-0.03(-3.41%)
Mar 21, 2025	0.8400	0.9000	0.8250	0.8800	115,706	+0.06(+7.06%)
Mar 20, 2025	0.8200	0.8700	0.8200	0.8220	70,607	+0.00(+0.22%)
Mar 19, 2025	0.8165	0.8400	0.8075	0.8202	15,167	-0.03(-3.34%)
Mar 18, 2025	0.8270	0.8720	0.8270	0.8485	18,900	+0.02(+1.93%)
Mar 17, 2025	0.8700	0.8749	0.8200	0.8324	16,293	+0.00(+0.29%)
Mar 14, 2025	0.8151	0.8748	0.8100	0.8300	14,325	+0.00(+0.33%)
Mar 13, 2025	0.8400	0.8400	0.8008	0.8273	18,147	-0.02(-2.13%)
Mar 12, 2025	0.8287	0.8615	0.8100	0.8453	11,684	+0.01(+1.23%)
Mar 11, 2025	0.8210	0.8500	0.8015	0.8350	22,302	+0.02(+2.18%)
Mar 10, 2025	0.8392	0.8699	0.7934	0.8172	24,012	-0.02(-2.71%)
Mar 07, 2025	0.8640	0.8640	0.8101	0.8400	29,332	-0.00(-0.01%)
Mar 06, 2025	0.8439	0.8999	0.7871	0.8401	57,192	-0.03(-3.44%)
Mar 05, 2025	0.7800	0.8700	0.7700	0.8700	83,827	+0.08(+9.78%)
Mar 04, 2025	0.7997	0.8027	0.7082	0.7925	119,914	-0.03(-3.53%)