Bone Biologics Corp (NQ: BBLG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)