Bone Biologics Corp (NQ: BBLG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	15.00	15.00	13.13	13.50	5,321	-1.05(-7.22%)
Oct 28, 2022	14.10	14.70	13.05	14.55	4,830	+0.02(+0.17%)
Oct 27, 2022	15.00	15.03	14.13	14.53	3,246	-0.02(-0.16%)
Oct 26, 2022	15.00	15.30	14.40	14.55	3,697	-0.15(-1.04%)
Oct 25, 2022	15.00	15.60	14.40	14.70	5,461	-0.30(-1.98%)
Oct 24, 2022	15.75	15.90	14.10	15.00	9,233	-0.84(-5.29%)
Oct 21, 2022	16.15	16.50	15.03	15.84	6,261	-0.36(-2.24%)
Oct 20, 2022	16.50	16.80	15.93	16.20	15,032	-0.00(-0.02%)
Oct 19, 2022	16.50	16.80	15.90	16.20	17,232	-0.14(-0.84%)
Oct 18, 2022	15.84	16.50	15.84	16.34	11,100	+0.50(+3.16%)
Oct 17, 2022	17.40	17.40	15.04	15.84	4,779	+0.34(+2.21%)
Oct 14, 2022	15.30	16.17	15.30	15.50	4,752	-0.10(-0.65%)
Oct 13, 2022	17.70	17.70	15.02	15.60	12,463	-1.65(-9.55%)
Oct 12, 2022	17.48	18.37	15.90	17.25	15,028	-0.78(-4.31%)
Oct 11, 2022	19.20	19.50	17.11	18.02	20,732	-0.88(-4.63%)
Oct 10, 2022	18.60	19.50	17.10	18.90	20,072	+1.49(+8.58%)
Oct 07, 2022	18.00	20.08	16.20	17.41	91,071	-9.59(-35.53%)
Oct 06, 2022	30.60	30.90	25.79	27.00	10,959	-3.60(-11.76%)
Oct 05, 2022	30.90	32.10	30.60	30.60	267	+0.00(+0.00%)
Oct 04, 2022	30.60	32.40	29.43	30.60	815	-2.10(-6.42%)
Oct 03, 2022	30.30	32.85	30.30	32.70	119	+1.20(+3.81%)
Sep 30, 2022	31.20	34.20	30.60	31.50	418	-0.90(-2.78%)
Sep 29, 2022	33.90	34.80	31.50	32.40	477	-2.70(-7.69%)
Sep 28, 2022	33.30	35.40	33.60	35.10	336	+0.60(+1.74%)
Sep 27, 2022	33.60	36.00	33.00	34.50	397	+0.90(+2.68%)
Sep 26, 2022	33.60	37.16	32.40	33.60	824	-0.90(-2.61%)
Sep 23, 2022	33.00	37.50	33.00	34.50	716	-0.60(-1.71%)
Sep 22, 2022	34.50	36.00	32.70	35.10	1,213	+0.00(+0.00%)
Sep 21, 2022	35.40	41.70	33.48	35.10	13,878	+3.60(+11.43%)
Sep 20, 2022	34.50	36.60	31.50	31.50	259	-5.10(-13.93%)
Sep 19, 2022	36.00	38.40	34.50	36.60	283	+0.60(+1.67%)
Sep 16, 2022	38.10	39.15	36.00	36.00	374	-3.30(-8.40%)
Sep 15, 2022	36.00	39.90	35.70	39.30	2,723	+3.60(+10.08%)
Sep 14, 2022	37.20	39.00	35.70	35.70	927	-0.30(-0.83%)
Sep 13, 2022	35.70	37.20	35.10	36.00	399	+0.30(+0.84%)
Sep 12, 2022	39.90	39.90	35.70	35.70	587	-1.20(-3.25%)
Sep 09, 2022	39.30	39.30	36.30	36.90	857	-0.60(-1.60%)
Sep 08, 2022	35.42	38.40	35.42	37.50	683	+1.80(+5.04%)
Sep 07, 2022	34.50	37.05	34.50	35.70	468	-1.80(-4.80%)
Sep 06, 2022	36.00	39.60	33.30	37.50	3,153	+0.30(+0.81%)
Sep 02, 2022	38.40	40.50	35.17	37.20	4,380	-3.30(-8.15%)
Sep 01, 2022	46.50	54.00	39.90	40.50	71,477	+0.30(+0.75%)
Aug 31, 2022	41.70	42.60	40.20	40.20	447	+0.00(+0.00%)
Aug 30, 2022	41.70	41.70	39.90	40.20	76	+0.00(+0.00%)
Aug 29, 2022	44.70	44.70	39.90	40.20	214	+0.00(+0.00%)
Aug 26, 2022	41.40	41.94	40.20	40.20	102	-0.90(-2.19%)
Aug 25, 2022	41.10	43.50	41.08	41.10	366	-1.20(-2.84%)
Aug 24, 2022	42.60	44.76	39.90	42.30	1,863	-6.11(-12.62%)
Aug 23, 2022	50.10	50.10	48.41	48.41	244	+2.21(+4.78%)
Aug 22, 2022	44.70	49.80	44.10	46.20	2,060	-0.30(-0.65%)
Aug 19, 2022	52.80	52.80	42.60	46.50	3,245	-5.40(-10.40%)
Aug 18, 2022	43.20	52.80	42.00	51.90	3,584	+9.60(+22.70%)
Aug 17, 2022	41.10	43.50	41.10	42.30	477	-1.20(-2.76%)
Aug 16, 2022	44.10	47.70	42.60	43.50	735	-2.70(-5.84%)
Aug 15, 2022	46.20	46.20	44.85	46.20	177	+0.00(+0.00%)
Aug 12, 2022	45.00	47.40	43.86	46.20	171	+0.75(+1.65%)
Aug 11, 2022	48.60	48.60	43.50	45.45	181	-0.75(-1.62%)
Aug 10, 2022	48.00	48.00	43.50	46.20	481	+2.10(+4.76%)
Aug 09, 2022	46.20	46.20	44.10	44.10	98	-0.30(-0.68%)
Aug 08, 2022	48.33	49.80	44.10	44.40	282	+0.75(+1.72%)
Aug 05, 2022	51.00	59.10	42.30	43.65	10,900	-5.25(-10.74%)
Aug 04, 2022	42.00	53.70	38.10	48.90	2,991	+8.70(+21.64%)
Aug 03, 2022	39.85	42.98	37.80	40.20	1,270	+1.69(+4.39%)
Aug 02, 2022	38.70	38.70	37.80	38.51	58	+1.01(+2.69%)