Bone Biologics Corp (NQ: BBLG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	5.010	5.220	4.481	4.520	337,181	-1.48(-24.67%)
Dec 28, 2023	5.900	10.56	5.030	6.000	7,690,198	+1.35(+29.03%)
Dec 27, 2023	3.160	5.290	3.155	4.650	1,740,562	+1.38(+42.04%)
Dec 26, 2023	3.280	3.280	3.050	3.274	24,525	-0.03(-0.80%)
Dec 22, 2023	3.190	3.300	3.040	3.300	35,380	+0.18(+5.77%)
Dec 21, 2023	3.550	3.550	3.090	3.120	56,192	-0.05(-1.58%)
Dec 20, 2023	3.050	3.480	2.910	3.170	71,386	+2.76(+673.93%)
Dec 19, 2023	0.3900	0.4240	0.3841	0.4096	258,207	+0.02(+5.00%)
Dec 18, 2023	0.3751	0.4001	0.3705	0.3901	143,651	+0.01(+2.93%)
Dec 15, 2023	0.4100	0.4186	0.3701	0.3790	294,205	-0.04(-9.76%)
Dec 14, 2023	0.4200	0.4300	0.4100	0.4200	93,307	+0.00(+0.00%)
Dec 13, 2023	0.4110	0.4400	0.4101	0.4200	110,201	-0.01(-3.00%)
Dec 12, 2023	0.4200	0.4700	0.4200	0.4330	168,200	-0.00(-1.03%)
Dec 11, 2023	0.4100	0.4462	0.4100	0.4375	118,437	+0.02(+3.92%)
Dec 08, 2023	0.4270	0.4480	0.4000	0.4210	174,327	-0.02(-4.32%)
Dec 07, 2023	0.4442	0.4539	0.4384	0.4400	56,393	-0.02(-3.91%)
Dec 06, 2023	0.4512	0.4788	0.4330	0.4579	214,037	+0.01(+2.35%)
Dec 05, 2023	0.4500	0.4750	0.4350	0.4474	144,554	-0.00(-0.80%)
Dec 04, 2023	0.4360	0.4777	0.4308	0.4510	511,692	+0.01(+3.42%)
Dec 01, 2023	0.4101	0.4450	0.3960	0.4361	236,739	+0.03(+6.63%)
Nov 30, 2023	0.4100	0.4260	0.4005	0.4090	323,049	-0.00(-0.97%)
Nov 29, 2023	0.4220	0.4305	0.4000	0.4130	167,643	-0.01(-2.13%)
Nov 28, 2023	0.4630	0.4700	0.4150	0.4220	348,368	-0.05(-10.42%)
Nov 27, 2023	0.4886	0.5000	0.4630	0.4711	142,392	-0.01(-2.08%)
Nov 24, 2023	0.4850	0.5100	0.4702	0.4811	103,016	-0.00(-1.01%)
Nov 22, 2023	0.5115	0.5525	0.4801	0.4860	411,538	-0.04(-7.71%)
Nov 21, 2023	0.5400	0.5799	0.5202	0.5266	443,942	-0.06(-10.75%)
Nov 20, 2023	0.5431	0.5930	0.5000	0.5900	542,714	-0.02(-3.28%)
Nov 17, 2023	0.5100	0.6100	0.4700	0.6100	2,241,060	-0.17(-21.79%)
Nov 16, 2023	0.8100	0.9980	0.6763	0.7800	44,684,444	+0.24(+43.62%)
Nov 15, 2023	0.4999	0.5431	0.4750	0.5431	4,427,457	+0.04(+8.62%)
Nov 14, 2023	0.5001	0.5200	0.4710	0.5000	74,642	+0.00(+0.00%)
Nov 13, 2023	0.5079	0.5225	0.4950	0.5000	13,883	-0.01(-1.56%)
Nov 10, 2023	0.5200	0.5200	0.4900	0.5079	62,318	-0.02(-4.17%)
Nov 09, 2023	0.5040	0.5300	0.5002	0.5300	10,812	+0.00(+0.23%)
Nov 08, 2023	0.5289	0.5289	0.5100	0.5288	12,002	-0.00(-0.23%)
Nov 07, 2023	0.5299	0.5433	0.5100	0.5300	12,264	+0.00(+0.00%)
Nov 06, 2023	0.5100	0.5433	0.5100	0.5300	15,667	+0.01(+1.15%)
Nov 03, 2023	0.5219	0.5328	0.5100	0.5240	15,973	+0.00(+0.77%)
Nov 02, 2023	0.5200	0.5299	0.5110	0.5200	14,757	-0.01(-1.87%)
Nov 01, 2023	0.5100	0.5400	0.5111	0.5299	17,084	+0.00(+0.93%)
Oct 31, 2023	0.5200	0.5300	0.5100	0.5250	12,939	-0.01(-0.94%)
Oct 30, 2023	0.5500	0.5454	0.5100	0.5300	35,905	+0.00(+0.00%)
Oct 27, 2023	0.5480	0.5711	0.5300	0.5300	21,199	-0.02(-3.30%)
Oct 26, 2023	0.5400	0.5700	0.5250	0.5481	34,710	+0.01(+1.50%)
Oct 25, 2023	0.5500	0.5814	0.5300	0.5400	35,747	-0.01(-1.82%)
Oct 24, 2023	0.5500	0.5801	0.5300	0.5500	44,628	-0.02(-3.49%)
Oct 23, 2023	0.5780	0.6127	0.5400	0.5699	52,276	-0.03(-5.03%)
Oct 20, 2023	0.5900	0.6400	0.5802	0.6001	26,789	-0.01(-2.42%)
Oct 19, 2023	0.6400	0.6400	0.5764	0.6150	53,198	-0.02(-2.38%)
Oct 18, 2023	0.6300	0.6400	0.6100	0.6300	42,916	+0.01(+1.61%)
Oct 17, 2023	0.6100	0.6450	0.6001	0.6200	46,910	+0.02(+3.16%)
Oct 16, 2023	0.6000	0.6199	0.5900	0.6010	25,270	+0.00(+0.17%)
Oct 13, 2023	0.6200	0.6200	0.5800	0.6000	31,059	+0.01(+1.61%)
Oct 12, 2023	0.5881	0.6097	0.5517	0.5905	108,805	+0.03(+5.45%)
Oct 11, 2023	0.5654	0.5800	0.5300	0.5600	61,600	-0.01(-1.18%)
Oct 10, 2023	0.5604	0.5900	0.5604	0.5667	24,653	-0.01(-2.29%)
Oct 09, 2023	0.5900	0.5900	0.5625	0.5800	27,858	-0.01(-1.68%)
Oct 06, 2023	0.5900	0.5966	0.5401	0.5899	39,975	+0.02(+3.31%)
Oct 05, 2023	0.5600	0.5889	0.5032	0.5710	125,564	-0.00(-0.78%)
Oct 04, 2023	0.5882	0.5882	0.5501	0.5755	42,033	+0.01(+0.96%)
Oct 03, 2023	0.6014	0.6014	0.5500	0.5700	153,808	-0.05(-8.06%)
Oct 02, 2023	0.7000	0.7000	0.5500	0.6200	201,772	-0.09(-12.69%)
Sep 29, 2023	0.7259	0.7259	0.7003	0.7101	17,877	-0.02(-2.18%)
Sep 28, 2023	0.7400	0.7400	0.7002	0.7259	22,940	+0.01(+0.82%)
Sep 27, 2023	0.7500	0.7500	0.7000	0.7200	24,393	-0.00(-0.01%)
Sep 26, 2023	0.7477	0.7477	0.7004	0.7201	33,587	-0.01(-1.36%)
Sep 25, 2023	0.7251	0.7477	0.7300	0.7300	41,593	-0.02(-2.65%)
Sep 22, 2023	0.7500	0.7826	0.7301	0.7499	34,349	-0.01(-1.33%)
Sep 21, 2023	0.7800	0.7800	0.7200	0.7600	50,566	+0.00(+0.00%)
Sep 20, 2023	0.6900	0.7800	0.6900	0.7600	108,333	+0.05(+7.04%)
Sep 19, 2023	0.7003	0.7290	0.7000	0.7100	30,823	-0.03(-4.05%)
Sep 18, 2023	0.7190	0.7500	0.7000	0.7400	54,733	+0.02(+2.92%)
Sep 15, 2023	0.7100	0.7289	0.6718	0.7190	75,601	+0.02(+2.57%)
Sep 14, 2023	0.6400	0.7298	0.6300	0.7010	107,668	+0.04(+5.88%)
Sep 13, 2023	0.6300	0.6654	0.6300	0.6621	76,224	+0.02(+3.45%)
Sep 12, 2023	0.6541	0.6550	0.6150	0.6400	85,165	-0.03(-4.46%)
Sep 11, 2023	0.7000	0.7080	0.6405	0.6699	110,624	-0.02(-2.42%)
Sep 08, 2023	0.6910	0.7195	0.6832	0.6865	63,604	-0.01(-1.80%)
Sep 07, 2023	0.7000	0.7526	0.6931	0.6991	119,283	-0.02(-3.40%)
Sep 06, 2023	0.7169	0.7300	0.6700	0.7237	148,827	+0.04(+6.43%)
Sep 05, 2023	0.6600	0.7000	0.6601	0.6800	71,372	+0.01(+1.40%)
Sep 01, 2023	0.6620	0.6905	0.6600	0.6706	46,304	-0.01(-0.95%)
Aug 31, 2023	0.6700	0.6774	0.6500	0.6770	54,058	+0.01(+1.20%)
Aug 30, 2023	0.6580	0.6700	0.6400	0.6690	69,964	+0.01(+1.75%)
Aug 29, 2023	0.6530	0.7237	0.6400	0.6575	112,623	-0.00(-0.23%)
Aug 28, 2023	0.6350	0.6700	0.6300	0.6590	123,844	-0.01(-1.79%)
Aug 25, 2023	0.6350	0.8250	0.5740	0.6710	1,283,500	+0.05(+8.23%)
Aug 24, 2023	0.6867	0.6867	0.6030	0.6200	252,886	-0.04(-6.06%)
Aug 23, 2023	0.7800	0.7790	0.6000	0.6600	474,618	-0.12(-15.34%)
Aug 22, 2023	0.7899	0.8077	0.7600	0.7796	259,506	-0.03(-3.40%)
Aug 21, 2023	0.7990	0.8555	0.7601	0.8070	422,427	+0.05(+6.17%)
Aug 18, 2023	0.8000	0.8900	0.7600	0.7601	770,657	-0.22(-22.44%)
Aug 17, 2023	0.8200	1.330	0.8100	0.9800	9,545,244	+0.18(+22.12%)
Aug 16, 2023	0.8000	0.8387	0.7550	0.8025	191,408	-0.01(-1.21%)
Aug 15, 2023	1.270	1.276	0.7510	0.8123	874,056	-0.44(-35.02%)
Aug 14, 2023	1.320	1.324	1.180	1.250	55,427	-0.03(-2.34%)
Aug 11, 2023	1.300	1.340	1.280	1.280	27,484	-0.07(-5.19%)
Aug 10, 2023	1.310	1.370	1.270	1.350	41,108	+0.02(+1.50%)
Aug 09, 2023	1.430	1.460	1.320	1.330	75,179	-0.11(-7.64%)
Aug 08, 2023	1.410	1.470	1.360	1.440	57,880	+0.02(+1.41%)
Aug 07, 2023	1.360	1.420	1.360	1.420	62,908	+0.04(+2.90%)
Aug 04, 2023	1.360	1.381	1.340	1.380	44,840	-0.02(-1.43%)
Aug 03, 2023	1.390	1.400	1.320	1.400	125,694	+0.07(+5.26%)
Aug 02, 2023	1.260	1.370	1.250	1.330	252,049	+0.05(+3.91%)
Aug 01, 2023	1.260	1.290	1.239	1.280	41,893	+0.00(+0.00%)
Jul 31, 2023	1.340	1.340	1.230	1.280	119,232	-0.04(-3.03%)
Jul 28, 2023	1.250	1.320	1.250	1.320	34,864	+0.07(+5.60%)
Jul 27, 2023	1.350	1.398	1.250	1.250	90,315	-0.12(-8.57%)
Jul 26, 2023	1.380	1.426	1.310	1.367	91,214	-0.01(-0.93%)
Jul 25, 2023	1.420	1.530	1.360	1.380	259,730	-0.06(-4.17%)
Jul 24, 2023	1.430	1.450	1.340	1.440	201,769	-0.01(-0.69%)
Jul 21, 2023	1.330	1.540	1.300	1.450	821,724	+0.14(+10.27%)
Jul 20, 2023	1.350	1.354	1.300	1.315	34,074	-0.01(-0.38%)
Jul 19, 2023	1.350	1.380	1.320	1.320	64,903	-0.04(-2.94%)
Jul 18, 2023	1.350	1.389	1.340	1.360	59,146	+0.02(+1.49%)
Jul 17, 2023	1.380	1.410	1.340	1.340	69,237	-0.03(-2.19%)
Jul 14, 2023	1.440	1.440	1.330	1.370	106,277	-0.06(-4.20%)
Jul 13, 2023	1.420	1.490	1.410	1.430	61,260	+0.01(+0.70%)
Jul 12, 2023	1.550	1.560	1.380	1.420	229,297	-0.13(-8.39%)
Jul 11, 2023	1.400	1.770	1.370	1.550	912,901	+0.12(+8.39%)
Jul 10, 2023	1.510	1.510	1.390	1.430	70,954	-0.03(-2.05%)
Jul 07, 2023	1.420	1.490	1.406	1.460	28,782	+0.04(+2.82%)
Jul 06, 2023	1.420	1.467	1.380	1.420	74,758	-0.03(-2.07%)
Jul 05, 2023	1.420	1.480	1.399	1.450	102,759	+0.02(+1.40%)
Jul 03, 2023	1.430	1.460	1.391	1.430	31,897	+0.00(+0.00%)
Jun 30, 2023	1.430	1.470	1.400	1.430	82,225	+0.00(+0.00%)
Jun 29, 2023	1.500	1.590	1.309	1.430	189,012	-0.07(-4.67%)
Jun 28, 2023	1.570	1.570	1.490	1.500	194,496	-0.08(-5.06%)
Jun 27, 2023	1.550	1.625	1.470	1.580	229,168	+0.04(+2.60%)
Jun 26, 2023	1.560	1.620	1.490	1.540	338,503	+0.02(+1.32%)
Jun 23, 2023	1.470	1.595	1.435	1.520	247,734	+0.02(+1.33%)
Jun 22, 2023	1.710	1.710	1.455	1.500	494,471	-0.26(-14.77%)
Jun 21, 2023	1.450	1.890	1.400	1.760	1,054,138	+0.31(+21.38%)
Jun 20, 2023	1.580	1.589	1.429	1.450	557,251	-0.12(-7.64%)
Jun 16, 2023	1.700	1.740	1.530	1.570	492,854	-0.07(-4.27%)
Jun 15, 2023	1.840	1.910	1.604	1.640	1,548,057	-4.03(-71.08%)
May 08, 2023	5.700	5.715	5.130	5.670	14,702	-0.04(-0.79%)
May 05, 2023	5.850	5.850	5.400	5.715	4,385	-0.13(-2.31%)
May 04, 2023	6.000	6.000	5.712	5.850	3,062	+0.11(+1.99%)
May 03, 2023	6.255	6.297	5.487	5.736	7,094	-0.44(-7.18%)
May 02, 2023	7.200	7.140	6.000	6.180	11,624	-1.10(-15.12%)
May 01, 2023	7.368	7.410	7.050	7.281	3,602	-0.52(-6.65%)
Apr 28, 2023	7.146	8.037	7.146	7.800	2,314	+0.30(+4.04%)
Apr 27, 2023	7.314	7.707	7.254	7.497	674	+0.26(+3.65%)
Apr 26, 2023	7.368	7.737	7.221	7.233	2,788	-0.12(-1.63%)
Apr 25, 2023	7.569	7.800	7.299	7.353	4,452	-0.22(-2.85%)
Apr 24, 2023	7.500	7.860	6.966	7.569	6,451	+0.60(+8.66%)
Apr 21, 2023	7.800	7.836	6.966	6.966	2,273	-0.89(-11.31%)
Apr 20, 2023	7.803	8.190	7.047	7.854	3,335	+0.05(+0.65%)
Apr 19, 2023	8.100	8.247	7.800	7.803	3,026	-0.46(-5.59%)
Apr 18, 2023	7.173	8.322	6.897	8.265	27,502	+1.37(+19.78%)
Apr 17, 2023	7.200	7.320	6.783	6.900	6,515	-0.33(-4.56%)
Apr 14, 2023	7.497	7.497	6.930	7.230	5,510	-0.27(-3.56%)
Apr 13, 2023	8.274	8.364	6.828	7.497	11,757	+0.08(+1.05%)
Apr 12, 2023	7.500	7.965	7.203	7.419	9,202	-0.08(-1.08%)
Apr 11, 2023	7.800	10.85	7.206	7.500	102,558	-0.33(-4.25%)
Apr 10, 2023	8.100	8.100	7.800	7.833	1,543	+0.03(+0.42%)
Apr 06, 2023	8.346	8.346	7.710	7.800	774	-0.55(-6.54%)
Apr 05, 2023	7.800	8.400	7.578	8.346	2,455	+0.04(+0.51%)
Apr 04, 2023	8.499	8.700	7.731	8.304	8,400	+0.21(+2.56%)
Apr 03, 2023	7.341	8.100	6.900	8.097	3,366	+0.34(+4.41%)
Mar 31, 2023	7.803	8.100	6.843	7.755	3,315	+0.37(+5.04%)
Mar 30, 2023	7.500	7.797	7.221	7.383	412	-0.12(-1.56%)
Mar 29, 2023	6.900	7.800	6.900	7.500	2,657	+0.66(+9.65%)
Mar 28, 2023	6.831	7.497	6.828	6.840	663	+0.01(+0.18%)
Mar 27, 2023	7.464	7.500	6.750	6.828	507	-0.37(-5.09%)
Mar 24, 2023	6.828	7.194	6.630	7.194	528	+0.11(+1.61%)
Mar 23, 2023	7.500	7.500	6.900	7.080	2,820	-0.12(-1.67%)
Mar 22, 2023	7.500	7.473	7.023	7.200	1,200	+0.13(+1.91%)
Mar 21, 2023	7.200	7.425	6.909	7.065	505	-0.02(-0.25%)
Mar 20, 2023	7.500	7.389	6.903	7.083	2,035	-0.19(-2.68%)
Mar 17, 2023	7.200	7.782	7.200	7.278	2,609	-0.43(-5.60%)
Mar 16, 2023	7.200	7.785	7.200	7.710	1,286	+0.36(+4.90%)
Mar 15, 2023	7.503	7.800	7.200	7.350	475	-0.45(-5.77%)
Mar 14, 2023	7.200	8.097	6.918	7.800	1,981	+0.64(+9.01%)
Mar 13, 2023	7.500	7.806	6.912	7.155	4,407	-0.59(-7.67%)
Mar 10, 2023	8.421	8.421	7.650	7.749	3,638	-0.65(-7.75%)
Mar 09, 2023	8.400	8.715	8.340	8.400	3,314	-0.20(-2.27%)
Mar 08, 2023	8.646	8.715	8.595	8.595	1,811	-0.10(-1.21%)
Mar 07, 2023	8.703	9.000	8.568	8.700	2,722	-0.30(-3.33%)
Mar 06, 2023	9.717	9.717	8.898	9.000	4,200	-0.30(-3.23%)
Mar 03, 2023	9.030	9.597	9.030	9.300	1,163	+0.00(+0.00%)
Mar 02, 2023	9.600	9.720	9.165	9.300	1,967	-0.21(-2.21%)
Mar 01, 2023	9.300	9.975	9.105	9.510	2,376	+0.67(+7.60%)
Feb 28, 2023	9.390	9.600	8.766	8.838	3,119	-0.46(-4.97%)
Feb 27, 2023	9.600	9.600	9.036	9.300	4,892	+0.23(+2.51%)
Feb 24, 2023	9.000	9.300	8.703	9.072	4,377	-0.34(-3.63%)
Feb 23, 2023	9.945	10.22	8.703	9.414	7,990	-0.55(-5.48%)
Feb 22, 2023	10.69	10.69	9.945	9.960	3,749	-0.39(-3.74%)
Feb 21, 2023	10.19	10.75	10.19	10.35	3,102	-0.15(-1.46%)
Feb 17, 2023	10.50	10.80	9.909	10.50	7,123	-0.30(-2.78%)
Feb 16, 2023	12.00	12.00	10.53	10.80	7,597	-0.90(-7.72%)
Feb 15, 2023	11.40	12.00	10.52	11.70	11,400	+0.71(+6.41%)
Feb 14, 2023	9.900	11.51	9.996	11.00	24,589	+0.66(+6.35%)
Feb 13, 2023	10.47	10.80	9.699	10.34	4,427	+0.34(+3.42%)
Feb 10, 2023	9.981	10.47	9.609	9.999	4,918	-0.29(-2.83%)
Feb 09, 2023	10.19	10.80	9.300	10.29	17,032	-0.21(-1.97%)
Feb 08, 2023	9.300	11.40	9.360	10.50	31,863	+1.06(+11.22%)
Feb 07, 2023	9.000	9.900	9.000	9.438	11,936	+0.55(+6.18%)
Feb 06, 2023	9.000	9.003	8.430	8.889	4,083	+0.19(+2.17%)
Feb 03, 2023	8.400	8.865	8.100	8.700	4,364	+0.14(+1.68%)
Feb 02, 2023	8.847	9.000	8.400	8.556	4,188	-0.29(-3.32%)
Feb 01, 2023	8.700	9.000	8.400	8.850	6,325	+0.37(+4.39%)
Jan 31, 2023	9.975	9.975	8.475	8.478	2,288	-0.56(-6.21%)
Jan 30, 2023	9.000	9.300	8.022	9.039	6,304	+0.34(+3.90%)
Jan 27, 2023	8.700	9.135	8.226	8.700	11,447	-0.79(-8.37%)
Jan 26, 2023	12.00	12.00	8.838	9.495	65,147	-0.98(-9.31%)
Jan 25, 2023	9.600	10.85	9.399	10.47	2,799	+0.75(+7.72%)
Jan 24, 2023	9.516	10.47	9.330	9.720	2,712	-0.09(-0.92%)
Jan 23, 2023	9.600	10.77	9.030	9.810	6,286	+0.92(+10.36%)
Jan 20, 2023	9.000	9.552	8.775	8.889	1,716	+0.11(+1.26%)
Jan 19, 2023	9.600	9.600	8.550	8.778	2,527	-0.55(-5.92%)
Jan 18, 2023	10.20	10.20	9.147	9.330	3,698	-0.12(-1.27%)
Jan 17, 2023	10.20	10.20	7.668	9.450	6,014	-0.15(-1.56%)
Jan 13, 2023	9.300	10.50	9.000	9.600	10,410	+0.60(+6.67%)
Jan 12, 2023	8.727	9.000	8.100	9.000	5,351	+0.75(+9.13%)
Jan 11, 2023	8.049	8.550	7.713	8.247	5,676	+0.58(+7.55%)
Jan 10, 2023	7.200	8.310	7.053	7.668	13,347	+0.20(+2.69%)
Jan 09, 2023	7.329	7.500	7.110	7.467	2,688	+0.14(+1.88%)
Jan 06, 2023	7.611	7.611	6.906	7.329	1,302	-0.12(-1.61%)
Jan 05, 2023	8.100	8.100	6.903	7.449	9,823	-0.11(-1.47%)
Jan 04, 2023	6.312	8.190	6.306	7.560	11,110	+1.20(+18.87%)