Bone Biologics Corp (NQ: BBLG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	40.80	42.00	35.40	42.00	449	-1.20(-2.78%)
Jun 29, 2022	46.80	47.10	42.30	43.20	90	-4.20(-8.86%)
Jun 28, 2022	45.30	47.40	43.20	47.40	304	-0.90(-1.86%)
Jun 27, 2022	46.20	51.00	46.20	48.30	71	-0.49(-1.01%)
Jun 24, 2022	43.50	49.50	43.50	48.79	891	+2.59(+5.60%)
Jun 23, 2022	42.60	49.50	40.20	46.20	764	+2.85(+6.58%)
Jun 22, 2022	38.70	45.00	36.00	43.35	1,127	+5.25(+13.78%)
Jun 21, 2022	40.50	40.50	34.50	38.10	433	-1.20(-3.05%)
Jun 17, 2022	42.90	44.30	33.90	39.30	477	-0.60(-1.50%)
Jun 16, 2022	36.00	44.10	35.70	39.90	3,660	+3.90(+10.83%)
Jun 15, 2022	35.70	39.00	35.70	36.00	374	+0.30(+0.84%)
Jun 14, 2022	39.00	39.00	35.40	35.70	490	-5.70(-13.77%)
Jun 13, 2022	41.70	42.30	40.50	41.40	247	+0.30(+0.73%)
Jun 10, 2022	42.30	42.30	39.30	41.10	364	-1.80(-4.20%)
Jun 09, 2022	48.00	48.00	42.90	42.90	507	-5.10(-10.63%)
Jun 08, 2022	46.20	48.60	45.30	48.00	82	+3.60(+8.11%)
Jun 07, 2022	46.65	47.32	44.34	44.40	332	-1.20(-2.63%)
Jun 06, 2022	47.10	49.20	44.10	45.60	127	-1.50(-3.18%)
Jun 03, 2022	46.80	49.50	46.20	47.10	277	+2.40(+5.37%)
Jun 02, 2022	47.10	47.10	43.80	44.70	130	-1.80(-3.87%)
Jun 01, 2022	46.80	46.80	44.40	46.50	250	-1.05(-2.21%)
May 31, 2022	46.20	48.80	44.10	47.55	185	-1.35(-2.76%)
May 27, 2022	45.90	49.05	44.70	48.90	150	-0.30(-0.61%)
May 26, 2022	45.60	49.20	45.60	49.20	213	-0.30(-0.61%)
May 25, 2022	45.90	49.50	44.40	49.50	102	+0.30(+0.61%)
May 24, 2022	48.30	50.70	44.40	49.20	200	-1.80(-3.53%)
May 23, 2022	48.90	56.40	48.90	51.00	361	+0.00(+0.00%)
May 20, 2022	45.90	51.00	44.10	51.00	203	+2.40(+4.94%)
May 19, 2022	46.80	49.50	46.80	48.60	25	+0.30(+0.62%)
May 18, 2022	49.80	52.74	46.50	48.30	910	+0.90(+1.90%)
May 17, 2022	42.60	48.53	41.08	47.40	921	+6.30(+15.33%)
May 16, 2022	40.50	43.20	40.50	41.10	713	-0.30(-0.72%)
May 13, 2022	41.70	42.30	36.30	41.40	919	+2.70(+6.98%)
May 12, 2022	34.80	39.60	34.80	38.70	794	-1.50(-3.73%)
May 11, 2022	42.60	44.10	39.00	40.20	586	-3.90(-8.84%)
May 10, 2022	54.89	54.89	39.30	44.10	2,845	-8.40(-16.00%)
May 09, 2022	59.40	62.40	40.50	52.50	7,913	-11.09(-17.45%)
May 06, 2022	62.85	65.44	59.70	63.59	129	+3.59(+5.99%)
May 05, 2022	65.40	65.40	59.96	60.00	130	-1.94(-3.14%)
May 04, 2022	56.40	62.17	56.40	61.94	199	+0.14(+0.23%)
May 03, 2022	63.60	63.60	61.80	61.80	45	-0.90(-1.44%)
May 02, 2022	67.20	67.20	61.25	62.70	108	-2.70(-4.13%)
Apr 29, 2022	63.60	67.20	61.50	65.40	306	+3.60(+5.83%)
Apr 28, 2022	64.20	64.20	54.60	61.80	1,370	+5.70(+10.16%)
Apr 27, 2022	56.06	58.73	54.60	56.10	331	-3.90(-6.50%)
Apr 26, 2022	62.40	62.40	57.90	60.00	312	-0.60(-0.99%)
Apr 25, 2022	69.00	69.00	55.80	60.60	5,568	-10.50(-14.77%)
Apr 22, 2022	77.66	77.66	67.50	71.10	407	+4.20(+6.28%)
Apr 21, 2022	77.40	77.40	66.30	66.90	948	-4.50(-6.30%)
Apr 20, 2022	72.60	76.20	66.06	71.40	865	+3.90(+5.78%)
Apr 19, 2022	65.10	72.90	65.10	67.50	276	-0.60(-0.88%)
Apr 18, 2022	70.05	72.00	66.90	68.10	428	-2.40(-3.40%)
Apr 14, 2022	71.69	74.70	69.60	70.50	1,481	-1.50(-2.08%)
Apr 13, 2022	71.70	75.60	70.80	72.00	1,446	+0.60(+0.84%)
Apr 12, 2022	78.30	78.60	71.40	71.40	1,772	-7.20(-9.16%)
Apr 11, 2022	84.90	84.90	77.40	78.60	834	-6.60(-7.75%)
Apr 08, 2022	86.10	87.30	82.50	85.20	1,060	+2.40(+2.90%)
Apr 07, 2022	85.20	87.76	81.00	82.80	1,557	-6.60(-7.38%)
Apr 06, 2022	93.00	95.70	85.80	89.40	2,951	-1.80(-1.97%)
Apr 05, 2022	83.10	92.40	80.70	91.20	6,639	+12.30(+15.59%)
Apr 04, 2022	77.40	83.10	75.90	78.90	2,250	+0.90(+1.15%)
Apr 01, 2022	78.00	82.50	77.40	78.00	1,393	-5.40(-6.47%)
Mar 31, 2022	84.00	86.70	80.25	83.40	796	-1.80(-2.11%)
Mar 30, 2022	84.60	89.10	83.70	85.20	1,002	+0.90(+1.07%)
Mar 29, 2022	83.70	89.10	81.00	84.30	2,315	-0.60(-0.71%)
Mar 28, 2022	84.90	94.50	81.30	84.90	3,312	+0.00(+0.00%)
Mar 25, 2022	97.80	102.30	83.70	84.90	6,373	-14.10(-14.24%)
Mar 24, 2022	91.50	101.10	90.06	99.00	7,039	+4.50(+4.76%)
Mar 23, 2022	83.40	97.20	82.80	94.50	6,898	+4.80(+5.35%)
Mar 22, 2022	82.80	92.70	76.94	89.70	18,668	-1.80(-1.97%)
Mar 21, 2022	84.00	122.10	82.20	91.50	393,194	+9.30(+11.31%)
Mar 18, 2022	72.00	82.20	67.50	82.20	11,212	+17.10(+26.27%)
Mar 17, 2022	56.40	69.00	53.46	65.10	19,585	+12.60(+24.00%)
Mar 16, 2022	53.10	53.70	51.00	52.50	561	-2.10(-3.85%)
Mar 15, 2022	50.70	55.50	50.70	54.60	1,366	+4.20(+8.33%)
Mar 14, 2022	48.90	53.40	47.10	50.40	1,234	+0.00(+0.00%)
Mar 11, 2022	53.10	53.10	46.80	50.40	3,352	+0.49(+0.97%)
Mar 10, 2022	51.90	55.34	48.90	49.91	3,785	-8.29(-14.24%)
Mar 09, 2022	46.50	66.08	46.53	58.20	61,187	+13.80(+31.08%)
Mar 08, 2022	49.20	49.46	44.10	44.40	1,750	-5.10(-10.30%)
Mar 07, 2022	54.00	54.00	49.50	49.50	1,885	-3.30(-6.25%)
Mar 04, 2022	54.00	54.00	52.80	52.80	384	-0.30(-0.56%)
Mar 03, 2022	54.90	55.08	52.80	53.10	687	-1.80(-3.28%)
Mar 02, 2022	54.00	56.66	54.00	54.90	533	+0.60(+1.10%)
Mar 01, 2022	54.60	57.00	54.00	54.30	1,452	-0.30(-0.55%)
Feb 28, 2022	54.90	57.00	52.50	54.60	716	-3.30(-5.70%)
Feb 25, 2022	59.30	59.10	57.01	57.90	304	+0.00(+0.00%)
Feb 24, 2022	59.10	59.10	54.00	57.90	4,661	-3.90(-6.31%)
Feb 23, 2022	62.40	62.70	60.00	61.80	430	-0.90(-1.44%)
Feb 22, 2022	60.90	61.80	60.00	62.70	2,264	+2.10(+3.47%)
Feb 18, 2022				60.60	0	-0.90(-1.46%)
Feb 17, 2022	62.70	65.70	61.50	61.50	2,353	-2.70(-4.21%)
Feb 16, 2022	65.40	65.40	63.60	64.20	933	-1.50(-2.28%)
Feb 15, 2022	66.00	69.30	63.59	65.70	1,123	-0.30(-0.45%)
Feb 14, 2022	63.00	67.80	62.15	66.00	2,398	+0.30(+0.46%)
Feb 11, 2022	68.10	70.15	61.50	65.70	6,097	-2.40(-3.52%)
Feb 10, 2022	73.50	83.70	63.60	68.10	28,674	-8.68(-11.30%)
Feb 09, 2022	64.20	78.00	62.40	76.78	33,502	+12.58(+19.59%)
Feb 08, 2022	61.20	66.00	60.00	64.20	6,469	+1.20(+1.90%)
Feb 07, 2022	61.50	63.90	60.15	63.00	3,632	+1.50(+2.44%)
Feb 04, 2022	63.90	64.20	60.00	61.50	1,570	-0.60(-0.97%)
Feb 03, 2022	63.90			62.10	892	-0.90(-1.43%)
Feb 02, 2022	66.00	66.00	62.70	63.00	1,606	-0.90(-1.41%)
Feb 01, 2022	63.00	65.40	60.66	63.90	1,604	-0.30(-0.47%)
Jan 31, 2022	62.40			64.20	2,812	+2.33(+3.77%)
Jan 28, 2022	67.50	71.70	58.50	61.87	9,539	-7.73(-11.11%)
Jan 27, 2022	68.70	77.10	66.96	69.60	9,094	+1.80(+2.65%)
Jan 26, 2022	74.10	74.40	66.89	67.80	6,997	-9.90(-12.74%)
Jan 25, 2022	75.30	80.70	69.90	77.70	11,115	+5.70(+7.92%)
Jan 24, 2022	81.00	83.70	64.83	72.00	7,525	-12.90(-15.19%)
Jan 21, 2022	84.60	94.20	82.50	84.90	5,489	-4.50(-5.03%)
Jan 20, 2022	93.60	96.00	87.60	89.40	6,898	-3.90(-4.18%)
Jan 19, 2022	95.10	99.30	92.40	93.30	4,610	-1.50(-1.58%)
Jan 18, 2022	105.00	105.00	93.30	94.80	10,318	-10.20(-9.72%)
Jan 14, 2022				105.00	0	+4.20(+4.17%)
Jan 13, 2022	111.00	111.30	98.70	100.80	17,552	-10.35(-9.31%)
Jan 12, 2022	125.10	131.40	108.60	111.15	37,497	-18.15(-14.04%)
Jan 11, 2022	141.00	146.10	121.20	129.30	109,013	-32.40(-20.04%)
Jan 10, 2022	115.50	203.40	112.80	161.70	2,234,789	+58.80(+57.14%)
Jan 07, 2022	103.80	106.20	101.40	102.90	893	-2.70(-2.56%)
Jan 06, 2022	105.00	112.50	102.00	105.60	3,106	-0.30(-0.28%)
Jan 05, 2022	105.30	106.80	103.20	105.90	1,208	+3.30(+3.22%)
Jan 04, 2022	108.00	109.80	101.10	102.60	2,078	-5.40(-5.00%)
Jan 03, 2022	105.30	110.70	102.00	108.00	2,093	+2.40(+2.27%)
Dec 31, 2021	99.30	115.20	96.90	105.60	16,259	+6.00(+6.02%)
Dec 30, 2021	104.70	109.45	97.50	99.60	3,034	-1.20(-1.19%)
Dec 29, 2021	104.10	108.90	100.80	100.80	1,927	-3.90(-3.72%)
Dec 28, 2021	111.00	116.40	102.60	104.70	6,544	-8.40(-7.43%)
Dec 27, 2021	114.60	120.00	113.10	113.10	2,831	-6.00(-5.04%)
Dec 23, 2021	111.90	126.00	109.50	119.10	25,643	+6.90(+6.15%)
Dec 22, 2021	108.00	113.70	105.30	112.20	6,849	+4.20(+3.89%)
Dec 21, 2021	108.75	114.00	106.95	108.00	3,576	+3.30(+3.15%)
Dec 20, 2021	105.90	109.50	104.70	104.70	1,615	-2.40(-2.24%)
Dec 17, 2021	106.80	111.00	106.26	107.10	970	-1.80(-1.65%)
Dec 16, 2021	108.90	112.49	107.10	108.90	1,362	+0.00(+0.00%)
Dec 15, 2021	112.50	115.50	106.20	108.90	2,326	-3.90(-3.46%)
Dec 14, 2021	114.30	119.40	111.60	112.80	1,396	-3.90(-3.34%)
Dec 13, 2021	119.10	119.70	113.10	116.70	1,533	-2.40(-2.02%)
Dec 10, 2021	117.00	122.10	116.70	119.10	3,178	+1.80(+1.53%)
Dec 09, 2021	114.90	122.70	112.50	117.30	7,248	+3.90(+3.44%)
Dec 08, 2021	107.70	119.69	106.50	113.40	4,535	+4.80(+4.42%)
Dec 07, 2021	106.50	113.10	106.26	108.60	3,222	+2.70(+2.55%)
Dec 06, 2021	108.60	110.33	102.00	105.90	3,271	-2.70(-2.49%)
Dec 03, 2021	111.30	114.00	105.00	108.60	3,343	-5.10(-4.49%)
Dec 02, 2021	116.40	129.30	115.98	113.70	32,055	-1.20(-1.04%)
Dec 01, 2021	109.50	126.30	108.30	114.90	33,011	+6.00(+5.51%)
Nov 30, 2021	120.00	123.30	119.40	108.90	7,081	-14.40(-11.68%)
Nov 29, 2021	121.50	125.74	120.00	123.30	4,342	+1.80(+1.48%)
Nov 26, 2021	120.00	126.65	114.90	121.50	5,362	-1.20(-0.98%)
Nov 24, 2021	120.00	129.90	115.80	122.70	13,028	+4.80(+4.07%)
Nov 23, 2021	122.89	146.10	112.50	117.90	31,351	-6.90(-5.53%)
Nov 22, 2021	106.20	142.50	105.90	124.80	68,064	+13.80(+12.43%)
Nov 19, 2021	105.90	114.30	105.90	111.00	6,753	-8.30(-6.96%)
Nov 18, 2021	109.50	119.30	103.80	119.30	39,040	+8.60(+7.77%)
Nov 17, 2021	118.20	118.50	108.00	110.70	10,761	-5.40(-4.65%)
Nov 16, 2021	107.40	157.50	100.65	116.10	130,545	+1.80(+1.57%)
Nov 15, 2021	111.00	194.10	106.80	114.30	286,181	+7.50(+7.02%)
Nov 12, 2021	116.10	120.00	106.50	106.80	2,534	-9.60(-8.25%)
Nov 11, 2021	122.70	126.60	116.10	116.40	3,650	-8.40(-6.73%)
Nov 10, 2021	124.50			124.80	3,783	-1.50(-1.19%)
Nov 09, 2021	124.50	128.07	122.70	126.30	2,199	+2.10(+1.69%)
Nov 08, 2021	123.60	127.50	122.70	124.20	2,619	-3.15(-2.47%)
Nov 05, 2021	123.00	135.00	122.00	127.35	4,773	+0.59(+0.47%)
Nov 04, 2021	130.80	135.00	124.80	126.76	8,199	-8.24(-6.11%)
Nov 03, 2021	148.20	150.00	133.20	135.00	14,787	-26.70(-16.51%)
Nov 02, 2021	211.50	213.66	155.40	161.70	202,362	-2.70(-1.64%)
Nov 01, 2021	156.00	170.39	154.34	164.40	53,672	+14.40(+9.60%)
Oct 29, 2021	143.40			150.00	8,739	+10.20(+7.30%)
Oct 28, 2021	141.37			139.80	379	+0.30(+0.22%)
Oct 27, 2021	132.00	152.77	132.00	139.50	4,577	+6.30(+4.73%)
Oct 26, 2021	132.00			133.20	735	-0.30(-0.22%)
Oct 25, 2021	135.00	135.57	132.00	133.50	1,405	-1.50(-1.11%)
Oct 22, 2021	135.30	136.50	134.70	135.00	1,731	+0.00(+0.00%)
Oct 21, 2021	135.30	138.48	135.00	135.00	1,222	-0.30(-0.22%)
Oct 20, 2021	137.10	137.10	135.00	135.30	1,229	-0.90(-0.66%)
Oct 19, 2021	136.80	137.40	135.00	136.20	1,498	+1.20(+0.89%)
Oct 18, 2021	135.00	141.20	135.00	135.00	1,226	-2.40(-1.75%)
Oct 15, 2021	135.30	141.00	135.00	137.40	3,194	-0.60(-0.43%)
Oct 14, 2021	150.90	153.68	137.25	138.00	7,516	-14.70(-9.63%)