Bone Biologics Corp (NQ: BBLG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2022	40.20	40.20	37.50	37.50	104	-0.90(-2.34%)
Jul 29, 2022	38.70	39.00	37.98	38.40	113	+2.40(+6.67%)
Jul 28, 2022	36.90	37.80	36.00	36.00	138	+0.00(+0.00%)
Jul 27, 2022	36.00	37.50	36.00	36.00	138	+0.00(+0.00%)
Jul 26, 2022	38.40	38.40	36.00	36.00	38	+0.00(+0.00%)
Jul 25, 2022	36.30	38.70	36.00	36.00	507	+0.00(+0.00%)
Jul 22, 2022	36.90	36.90	36.00	36.00	106	-0.90(-2.44%)
Jul 21, 2022	35.84	36.90	35.84	36.90	28	+0.30(+0.82%)
Jul 20, 2022	37.50	41.70	34.80	36.60	452	+0.30(+0.83%)
Jul 19, 2022	37.34	37.34	36.00	36.30	145	+0.15(+0.41%)
Jul 18, 2022	36.60	36.90	36.15	36.15	123	+0.50(+1.40%)
Jul 15, 2022	35.95	35.95	32.40	35.65	417	-0.35(-0.97%)
Jul 14, 2022	34.50	36.00	34.50	36.00	31	-0.45(-1.23%)
Jul 13, 2022	36.21	38.70	33.90	36.45	858	-1.35(-3.57%)
Jul 12, 2022	37.50	40.50	37.20	37.80	342	-0.30(-0.79%)
Jul 11, 2022	38.70	43.80	35.40	38.10	1,314	-0.60(-1.55%)
Jul 08, 2022	38.40	42.38	36.90	38.70	2,615	+0.90(+2.38%)
Jul 07, 2022	36.30	39.00	36.30	37.80	229	+1.20(+3.28%)
Jul 06, 2022	37.20	39.29	36.00	36.60	320	+0.60(+1.67%)
Jul 05, 2022	36.00	37.80	36.00	36.00	67	-2.40(-6.25%)