Skip to main content

Bone Biologics Corp (NQ: BBLG )

0.1835 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 0.1880 0.2000 0.1801 0.1835 589,422 +0.01(+8.26%)
May 31, 2023 0.1700 0.1787 0.1611 0.1695 1,144,348 +0.01(+4.31%)
May 30, 2023 0.1780 0.1780 0.1540 0.1625 739,521 -0.02(-8.96%)
May 26, 2023 0.1810 0.1999 0.1751 0.1785 558,504 -0.01(-4.19%)
May 25, 2023 0.1900 0.2089 0.1810 0.1863 1,322,314 +0.01(+2.87%)
May 24, 2023 0.1793 0.1999 0.1715 0.1811 1,251,844 +0.00(+0.61%)
May 23, 2023 0.1800 0.2138 0.1680 0.1800 3,305,445 +0.01(+9.09%)
May 22, 2023 0.1497 0.1800 0.1418 0.1650 3,223,561 +0.02(+10.66%)
May 19, 2023 0.1650 0.1660 0.1400 0.1491 602,903 -0.02(-9.20%)
May 18, 2023 0.1578 0.1800 0.1578 0.1642 450,617 -0.00(-2.03%)
May 17, 2023 0.1800 0.1830 0.1600 0.1676 991,309 -0.03(-13.12%)
May 16, 2023 0.1899 0.3000 0.1780 0.1929 10,154,075 +0.01(+4.27%)
May 15, 2023 0.1900 0.1900 0.1740 0.1850 231,037 -0.01(-2.63%)
May 12, 2023 0.2100 0.2100 0.1820 0.1900 114,413 -0.01(-7.00%)
May 11, 2023 0.2050 0.2130 0.1900 0.2043 295,154 -0.01(-2.71%)
May 10, 2023 0.1888 0.2600 0.1884 0.2100 1,912,031 +0.02(+11.11%)
May 09, 2023 0.1900 0.1900 0.1721 0.1890 78,839 +0.00(+0.00%)
May 08, 2023 0.1900 0.1905 0.1710 0.1890 441,072 -0.00(-0.79%)
May 05, 2023 0.1950 0.1950 0.1800 0.1905 131,564 -0.00(-2.31%)
May 04, 2023 0.2000 0.2000 0.1904 0.1950 91,873 +0.00(+1.99%)
May 03, 2023 0.2085 0.2099 0.1829 0.1912 212,832 -0.01(-7.18%)
May 02, 2023 0.2400 0.2380 0.2000 0.2060 348,723 -0.04(-15.12%)
May 01, 2023 0.2456 0.2470 0.2350 0.2427 108,061 -0.02(-6.65%)
Apr 28, 2023 0.2382 0.2679 0.2382 0.2600 69,420 +0.01(+4.04%)
Apr 27, 2023 0.2438 0.2569 0.2418 0.2499 20,224 +0.01(+3.65%)
Apr 26, 2023 0.2456 0.2579 0.2407 0.2411 83,654 -0.00(-1.63%)
Apr 25, 2023 0.2523 0.2600 0.2433 0.2451 133,580 -0.01(-2.85%)
Apr 24, 2023 0.2500 0.2620 0.2322 0.2523 193,541 +0.02(+8.66%)
Apr 21, 2023 0.2600 0.2612 0.2322 0.2322 68,212 -0.03(-11.31%)
Apr 20, 2023 0.2601 0.2730 0.2349 0.2618 100,066 +0.00(+0.65%)
Apr 19, 2023 0.2700 0.2749 0.2600 0.2601 90,794 -0.02(-5.59%)
Apr 18, 2023 0.2391 0.2774 0.2299 0.2755 825,076 +0.05(+19.78%)
Apr 17, 2023 0.2400 0.2440 0.2261 0.2300 195,474 -0.01(-4.56%)
Apr 14, 2023 0.2499 0.2499 0.2310 0.2410 165,318 -0.01(-3.56%)
Apr 13, 2023 0.2758 0.2788 0.2276 0.2499 352,713 +0.00(+1.05%)
Apr 12, 2023 0.2500 0.2655 0.2401 0.2473 276,069 -0.00(-1.08%)
Apr 11, 2023 0.2600 0.3617 0.2402 0.2500 3,076,761 -0.01(-4.25%)
Apr 10, 2023 0.2700 0.2700 0.2600 0.2611 46,316 +0.00(+0.42%)
Apr 06, 2023 0.2782 0.2782 0.2570 0.2600 23,241 -0.02(-6.54%)
Apr 05, 2023 0.2600 0.2800 0.2526 0.2782 73,664 +0.00(+0.51%)
Apr 04, 2023 0.2833 0.2900 0.2577 0.2768 252,004 +0.01(+2.56%)
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.