Bone Biologics Corp (NQ: BBLG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	11.44	11.76	11.20	11.44	10,278	+0.00(+0.00%)
Jun 29, 2023	12.00	12.72	10.47	11.44	23,626	-0.56(-4.67%)
Jun 28, 2023	12.56	12.56	11.92	12.00	24,312	-0.64(-5.06%)
Jun 27, 2023	12.40	13.00	11.76	12.64	28,646	+0.32(+2.60%)
Jun 26, 2023	12.48	12.96	11.92	12.32	42,312	+0.16(+1.32%)
Jun 23, 2023	11.76	12.76	11.48	12.16	30,966	+0.16(+1.33%)
Jun 22, 2023	13.68	13.68	11.64	12.00	61,808	-2.08(-14.77%)
Jun 21, 2023	11.60	15.12	11.20	14.08	131,767	+2.48(+21.38%)
Jun 20, 2023	12.64	12.71	11.43	11.60	69,656	-0.96(-7.64%)
Jun 16, 2023	13.60	13.92	12.24	12.56	61,606	-0.56(-4.27%)
Jun 15, 2023	14.72	15.28	12.83	13.12	193,507	-18.32(-58.27%)
Jun 14, 2023	37.52	43.49	30.55	31.44	56,531	-5.20(-14.19%)
Jun 13, 2023	38.48	50.40	34.40	36.64	56,859	-2.80(-7.10%)
Jun 12, 2023	42.80	44.24	37.21	39.44	12,450	-5.04(-11.33%)
Jun 09, 2023	45.92	50.48	41.84	44.48	28,312	-1.76(-3.81%)
Jun 08, 2023	48.40	54.22	43.28	46.24	53,886	+3.04(+7.04%)
Jun 07, 2023	51.84	55.12	40.56	43.20	48,340	-4.30(-9.04%)
Jun 06, 2023	46.18	49.68	42.50	47.50	11,205	-0.10(-0.20%)
Jun 05, 2023	45.60	50.40	42.48	47.59	2,040	+3.43(+7.77%)
Jun 02, 2023	43.73	45.58	41.40	44.16	1,375	+0.12(+0.27%)
Jun 01, 2023	45.12	48.00	43.22	44.04	2,455	+3.36(+8.26%)
May 31, 2023	40.80	42.89	38.66	40.68	4,768	+1.68(+4.31%)
May 30, 2023	42.72	42.72	36.96	39.00	3,081	-3.84(-8.96%)
May 26, 2023	43.44	47.98	42.02	42.84	2,327	-1.87(-4.19%)
May 25, 2023	45.60	50.14	43.44	44.71	5,509	+1.25(+2.87%)
May 24, 2023	43.03	47.98	41.16	43.46	5,216	+0.26(+0.61%)
May 23, 2023	43.20	51.31	40.32	43.20	13,772	+3.60(+9.09%)
May 22, 2023	35.93	43.20	34.03	39.60	13,431	+3.82(+10.66%)
May 19, 2023	39.60	39.84	33.60	35.78	2,512	-3.62(-9.20%)
May 18, 2023	37.87	43.20	37.87	39.41	1,877	-0.82(-2.03%)
May 17, 2023	43.20	43.92	38.40	40.22	4,130	-6.07(-13.12%)
May 16, 2023	45.58	72.00	42.72	46.30	42,308	+1.90(+4.27%)
May 15, 2023	45.60	45.60	41.76	44.40	962	-1.20(-2.63%)
May 12, 2023	50.40	50.40	43.68	45.60	476	-3.43(-7.00%)
May 11, 2023	49.20	51.12	45.60	49.03	1,229	-1.37(-2.71%)
May 10, 2023	45.31	62.40	45.22	50.40	7,966	+5.04(+11.11%)
May 09, 2023	45.60	45.60	41.30	45.36	328	+0.00(+0.00%)
May 08, 2023	45.60	45.72	41.04	45.36	1,837	-0.36(-0.79%)
May 05, 2023	46.80	46.80	43.20	45.72	548	-1.08(-2.31%)
May 04, 2023	48.00	48.00	45.70	46.80	382	+0.91(+1.99%)
May 03, 2023	50.04	50.38	43.90	45.89	886	-3.55(-7.18%)
May 02, 2023	57.60	57.12	48.00	49.44	1,453	-8.81(-15.12%)
May 01, 2023	58.94	59.28	56.40	58.25	450	-4.15(-6.65%)
Apr 28, 2023	57.17	64.30	57.17	62.40	289	+2.42(+4.04%)
Apr 27, 2023	58.51	61.66	58.03	59.98	84	+2.11(+3.65%)
Apr 26, 2023	58.94	61.90	57.77	57.86	348	-0.96(-1.63%)
Apr 25, 2023	60.55	62.40	58.39	58.82	556	-1.73(-2.85%)
Apr 24, 2023	60.00	62.88	55.73	60.55	806	+4.82(+8.66%)
Apr 21, 2023	62.40	62.69	55.73	55.73	284	-7.10(-11.31%)
Apr 20, 2023	62.42	65.52	56.38	62.83	416	+0.41(+0.65%)
Apr 19, 2023	64.80	65.98	62.40	62.42	378	-3.70(-5.59%)
Apr 18, 2023	57.38	66.58	55.18	66.12	3,437	+10.92(+19.78%)
Apr 17, 2023	57.60	58.56	54.26	55.20	814	-2.64(-4.56%)
Apr 14, 2023	59.98	59.98	55.44	57.84	688	-2.14(-3.56%)
Apr 13, 2023	66.19	66.91	54.62	59.98	1,469	+0.62(+1.05%)
Apr 12, 2023	60.00	63.72	57.62	59.35	1,150	-0.65(-1.08%)
Apr 11, 2023	62.40	86.81	57.65	60.00	12,819	-2.66(-4.25%)
Apr 10, 2023	64.80	64.80	62.40	62.66	192	+0.26(+0.42%)
Apr 06, 2023	66.77	66.77	61.68	62.40	96	-4.37(-6.54%)
Apr 05, 2023	62.40	67.20	60.62	66.77	306	+0.34(+0.51%)
Apr 04, 2023	67.99	69.60	61.85	66.43	1,050	+1.66(+2.56%)
Apr 03, 2023	58.73	64.80	55.20	64.78	420	+2.74(+4.41%)
Mar 31, 2023	62.42	64.80	54.74	62.04	414	+2.98(+5.04%)
Mar 30, 2023	60.00	62.38	57.77	59.06	51	-0.94(-1.56%)
Mar 29, 2023	55.20	62.40	55.20	60.00	332	+5.28(+9.65%)
Mar 28, 2023	54.65	59.98	54.62	54.72	82	+0.10(+0.18%)
Mar 27, 2023	59.71	60.00	54.00	54.62	63	-2.93(-5.09%)
Mar 24, 2023	54.62	57.55	53.04	57.55	66	+0.91(+1.61%)
Mar 23, 2023	60.00	60.00	55.20	56.64	352	-0.96(-1.67%)
Mar 22, 2023	60.00	59.78	56.18	57.60	150	+1.08(+1.91%)
Mar 21, 2023	57.60	59.40	55.27	56.52	63	-0.14(-0.25%)
Mar 20, 2023	60.00	59.11	55.22	56.66	254	-1.56(-2.68%)
Mar 17, 2023	57.60	62.26	57.60	58.22	326	-3.46(-5.60%)
Mar 16, 2023	57.60	62.28	57.60	61.68	160	+2.88(+4.90%)
Mar 15, 2023	60.02	62.40	57.60	58.80	59	-3.60(-5.77%)
Mar 14, 2023	57.60	64.78	55.34	62.40	247	+5.16(+9.01%)
Mar 13, 2023	60.00	62.45	55.30	57.24	550	-4.75(-7.67%)
Mar 10, 2023	67.37	67.37	61.20	61.99	454	-5.21(-7.75%)
Mar 09, 2023	67.20	69.72	66.72	67.20	414	-1.56(-2.27%)
Mar 08, 2023	69.17	69.72	68.76	68.76	226	-0.84(-1.21%)
Mar 07, 2023	69.62	72.00	68.54	69.60	340	-2.40(-3.33%)
Mar 06, 2023	77.74	77.74	71.18	72.00	525	-2.40(-3.23%)
Mar 03, 2023	72.24	76.78	72.24	74.40	145	+0.00(+0.00%)
Mar 02, 2023	76.80	77.76	73.32	74.40	245	-1.68(-2.21%)
Mar 01, 2023	74.40	79.80	72.84	76.08	297	+5.38(+7.60%)
Feb 28, 2023	75.12	76.80	70.13	70.70	389	-3.70(-4.97%)
Feb 27, 2023	76.80	76.80	72.29	74.40	611	+1.82(+2.51%)
Feb 24, 2023	72.00	74.40	69.62	72.58	547	-2.74(-3.63%)
Feb 23, 2023	79.56	81.77	69.62	75.31	998	-4.37(-5.48%)
Feb 22, 2023	85.51	85.51	79.56	79.68	468	-3.10(-3.74%)
Feb 21, 2023	81.48	86.02	81.48	82.78	387	-1.22(-1.46%)
Feb 17, 2023	84.00	86.40	79.27	84.00	890	-2.40(-2.78%)
Feb 16, 2023	96.00	96.00	84.24	86.40	949	-7.22(-7.72%)
Feb 15, 2023	91.20	96.00	84.19	93.62	1,425	+5.64(+6.41%)
Feb 14, 2023	79.20	92.11	79.97	87.98	3,073	+5.26(+6.35%)
Feb 13, 2023	83.76	86.40	77.59	82.73	553	+2.74(+3.42%)
Feb 10, 2023	79.85	83.74	76.87	79.99	614	-2.33(-2.83%)
Feb 09, 2023	81.53	86.40	74.40	82.32	2,129	-1.66(-1.97%)
Feb 08, 2023	74.40	91.20	74.88	83.98	3,982	+8.47(+11.22%)
Feb 07, 2023	72.00	79.20	72.00	75.50	1,492	+4.39(+6.18%)
Feb 06, 2023	72.00	72.02	67.44	71.11	510	+1.51(+2.17%)
Feb 03, 2023	67.20	70.92	64.80	69.60	545	+1.15(+1.68%)
Feb 02, 2023	70.78	72.00	67.20	68.45	523	-2.35(-3.32%)
Feb 01, 2023	69.60	72.00	67.20	70.80	790	+2.98(+4.39%)
Jan 31, 2023	79.80	79.80	67.80	67.82	286	-4.49(-6.21%)
Jan 30, 2023	72.00	74.40	64.18	72.31	788	+2.71(+3.90%)
Jan 27, 2023	69.60	73.08	65.81	69.60	1,430	-6.36(-8.37%)
Jan 26, 2023	96.00	96.00	70.70	75.96	8,143	-7.80(-9.31%)
Jan 25, 2023	76.80	86.81	75.19	83.76	349	+6.00(+7.72%)
Jan 24, 2023	76.13	83.76	74.64	77.76	339	-0.72(-0.92%)
Jan 23, 2023	76.80	86.18	72.24	78.48	785	+7.37(+10.36%)
Jan 20, 2023	72.00	76.42	70.20	71.11	214	+0.89(+1.26%)
Jan 19, 2023	76.80	76.80	68.40	70.22	315	-4.42(-5.92%)
Jan 18, 2023	81.58	81.58	73.18	74.64	462	-0.96(-1.27%)
Jan 17, 2023	81.60	81.60	61.34	75.60	751	-1.20(-1.56%)
Jan 13, 2023	74.40	84.00	72.00	76.80	1,301	+4.80(+6.67%)
Jan 12, 2023	69.82	72.00	64.80	72.00	668	+6.02(+9.13%)
Jan 11, 2023	64.39	68.40	61.70	65.98	709	+4.63(+7.55%)
Jan 10, 2023	57.60	66.48	56.42	61.34	1,668	+1.61(+2.69%)
Jan 09, 2023	58.63	60.00	56.88	59.74	336	+1.10(+1.88%)
Jan 06, 2023	60.89	60.89	55.25	58.63	162	-0.96(-1.61%)
Jan 05, 2023	64.80	64.80	55.22	59.59	1,227	-0.89(-1.47%)
Jan 04, 2023	50.50	65.52	50.45	60.48	1,388	+9.60(+18.87%)
Jan 03, 2023	55.44	55.44	49.22	50.88	568	+0.55(+1.10%)
Dec 30, 2022	52.63	52.63	44.88	50.33	852	+2.57(+5.38%)
Dec 29, 2022	43.73	50.30	43.70	47.76	496	+2.14(+4.68%)
Dec 28, 2022	47.40	47.64	42.65	45.62	741	-1.46(-3.11%)
Dec 27, 2022	50.40	81.60	44.59	47.09	7,446	-3.31(-6.57%)
Dec 23, 2022	52.68	52.68	48.02	50.40	381	-0.96(-1.87%)
Dec 22, 2022	50.74	54.72	48.14	51.36	498	+1.78(+3.58%)
Dec 21, 2022	48.24	55.13	48.24	49.58	251	-0.07(-0.14%)
Dec 20, 2022	52.75	57.36	49.39	49.66	693	-4.73(-8.69%)
Dec 19, 2022	59.76	59.83	50.40	54.38	942	-3.22(-5.58%)
Dec 16, 2022	57.60	61.90	52.80	57.60	669	+0.48(+0.84%)
Dec 15, 2022	50.40	62.40	50.71	57.12	569	-0.12(-0.21%)
Dec 14, 2022	58.08	58.80	51.60	57.24	1,752	-2.64(-4.41%)
Dec 13, 2022	63.60	63.60	48.24	59.88	3,127	-10.68(-15.14%)
Dec 12, 2022	67.20	105.60	64.82	70.56	19,275	+6.58(+10.28%)
Dec 09, 2022	67.20	68.04	63.72	63.98	291	-1.46(-2.24%)
Dec 08, 2022	69.34	69.34	62.64	65.45	157	+0.05(+0.07%)
Dec 07, 2022	67.20	69.12	62.64	65.40	76	-1.80(-2.68%)
Dec 06, 2022	73.10	73.10	63.77	67.20	116	-0.34(-0.50%)
Dec 05, 2022	72.00	72.00	64.82	67.54	95	+0.34(+0.50%)
Dec 02, 2022	67.20	72.00	65.18	67.20	191	-0.02(-0.04%)
Dec 01, 2022	69.60	69.60	65.04	67.22	141	-4.75(-6.60%)
Nov 30, 2022	67.20	71.98	64.82	71.98	101	+4.78(+7.11%)
Nov 29, 2022	69.60	72.00	67.20	67.20	168	-2.40(-3.45%)
Nov 28, 2022	71.76	71.98	67.68	69.60	165	-0.02(-0.03%)
Nov 25, 2022	70.39	72.65	69.62	69.62	56	+2.42(+3.61%)
Nov 23, 2022	63.60	73.20	63.60	67.20	681	+2.90(+4.52%)
Nov 22, 2022	66.00	66.60	61.44	64.30	265	-1.70(-2.58%)
Nov 21, 2022	72.91	76.54	65.21	66.00	470	-8.40(-11.29%)
Nov 18, 2022	79.08	79.08	68.95	74.40	296	-0.60(-0.80%)
Nov 17, 2022	77.76	80.14	67.06	75.00	751	-5.16(-6.44%)
Nov 16, 2022	84.00	84.00	72.12	80.16	1,330	+3.00(+3.89%)
Nov 15, 2022	69.60	88.78	64.42	77.16	5,215	+9.46(+13.97%)
Nov 14, 2022	76.78	76.80	67.20	67.70	421	-4.30(-5.97%)
Nov 11, 2022	75.05	75.05	67.87	72.00	447	+3.58(+5.23%)
Nov 10, 2022	69.60	78.10	60.02	68.42	1,095	-3.34(-4.65%)
Nov 09, 2022	74.40	76.80	70.85	71.76	435	-7.85(-9.86%)
Nov 08, 2022	84.00	86.86	72.43	79.61	683	-4.39(-5.23%)
Nov 07, 2022	87.84	87.84	81.91	84.00	235	-3.36(-3.85%)
Nov 04, 2022	84.00	89.83	82.80	87.36	581	+5.76(+7.06%)
Nov 03, 2022	84.00	87.82	79.20	81.60	600	-2.40(-2.86%)
Nov 02, 2022	93.12	98.52	81.60	84.00	1,006	-12.00(-12.50%)
Nov 01, 2022	108.00	108.26	77.57	96.00	3,228	-12.00(-11.11%)
Oct 31, 2022	120.00	120.00	105.05	108.00	665	-8.40(-7.22%)
Oct 28, 2022	112.80	117.62	104.40	116.40	603	+0.19(+0.17%)
Oct 27, 2022	120.00	120.24	113.06	116.21	405	-0.19(-0.16%)
Oct 26, 2022	120.00	122.40	115.20	116.40	462	-1.22(-1.04%)
Oct 25, 2022	120.00	124.80	115.20	117.62	682	-2.38(-1.98%)
Oct 24, 2022	126.00	127.18	112.82	120.00	1,154	-6.70(-5.29%)
Oct 21, 2022	129.22	132.00	120.24	126.70	782	-2.90(-2.24%)
Oct 20, 2022	132.00	134.40	127.46	129.60	1,879	-0.02(-0.02%)
Oct 19, 2022	132.00	134.40	127.20	129.62	2,154	-1.10(-0.84%)
Oct 18, 2022	126.72	132.00	126.72	130.73	1,387	+4.01(+3.16%)
Oct 17, 2022	139.20	139.20	120.29	126.72	597	+2.74(+2.21%)
Oct 14, 2022	122.40	129.34	122.40	123.98	594	-0.82(-0.65%)
Oct 13, 2022	141.60	141.60	120.14	124.80	1,557	-13.18(-9.55%)
Oct 12, 2022	139.87	146.98	127.20	137.98	1,878	-6.22(-4.31%)
Oct 11, 2022	153.60	156.00	136.87	144.19	2,591	-7.01(-4.63%)
Oct 10, 2022	148.80	156.00	136.80	151.20	2,509	+11.95(+8.58%)
Oct 07, 2022	144.00	160.66	129.60	139.25	11,383	-76.75(-35.53%)
Oct 06, 2022	244.80	247.20	206.35	216.00	1,369	-28.80(-11.76%)
Oct 05, 2022	247.20	256.78	244.80	244.80	33	+0.00(+0.00%)
Oct 04, 2022	244.80	259.20	235.44	244.80	101	-16.80(-6.42%)
Oct 03, 2022	242.40	262.80	242.40	261.60	14	+9.60(+3.81%)
Sep 30, 2022	249.60	273.58	244.80	252.00	52	-7.20(-2.78%)
Sep 29, 2022	271.20	278.38	252.00	259.20	59	-21.60(-7.69%)
Sep 28, 2022	266.40	283.20	268.80	280.80	42	+4.80(+1.74%)
Sep 27, 2022	268.80	288.00	264.00	276.00	49	+7.20(+2.68%)
Sep 26, 2022	268.80	297.29	259.20	268.80	103	-7.20(-2.61%)
Sep 23, 2022	264.00	300.00	264.00	276.00	89	-4.80(-1.71%)
Sep 22, 2022	276.00	288.00	261.60	280.80	151	+0.00(+0.00%)
Sep 21, 2022	283.20	333.60	267.84	280.80	1,734	+28.80(+11.43%)
Sep 20, 2022	276.00	292.80	252.00	252.00	32	-40.80(-13.93%)
Sep 19, 2022	288.00	307.20	276.00	292.80	35	+4.80(+1.67%)
Sep 16, 2022	304.80	313.20	288.00	288.00	46	-26.40(-8.40%)
Sep 15, 2022	288.00	319.20	285.60	314.40	340	+28.80(+10.08%)
Sep 14, 2022	297.60	312.00	285.60	285.60	115	-2.40(-0.83%)
Sep 13, 2022	285.60	297.60	280.80	288.00	49	+2.40(+0.84%)
Sep 12, 2022	319.18	319.18	285.60	285.60	73	-9.60(-3.25%)
Sep 09, 2022	314.40	314.40	290.40	295.20	107	-4.80(-1.60%)
Sep 08, 2022	283.37	307.20	283.37	300.00	85	+14.40(+5.04%)
Sep 07, 2022	276.00	296.40	276.00	285.60	58	-14.40(-4.80%)
Sep 06, 2022	288.00	316.80	266.40	300.00	394	+2.40(+0.81%)
Sep 02, 2022	307.20	324.02	281.40	297.60	547	-26.40(-8.15%)
Sep 01, 2022	372.00	432.00	319.20	324.00	8,934	+2.40(+0.75%)
Aug 31, 2022	333.60	340.80	321.60	321.60	55	+0.00(+0.00%)
Aug 30, 2022	333.60	333.60	319.20	321.60	9	+0.00(+0.00%)
Aug 29, 2022	357.60	357.60	319.20	321.60	26	+0.00(+0.00%)
Aug 26, 2022	331.20	335.52	321.60	321.60	12	-7.20(-2.19%)
Aug 25, 2022	328.80	348.00	328.63	328.80	45	-9.60(-2.84%)
Aug 24, 2022	340.80	358.08	319.20	338.40	232	-48.86(-12.62%)
Aug 23, 2022	400.80	400.80	387.26	387.26	30	+17.66(+4.78%)
Aug 22, 2022	357.60	398.40	352.80	369.60	257	-2.40(-0.65%)
Aug 19, 2022	422.40	422.40	340.80	372.00	405	-43.20(-10.40%)
Aug 18, 2022	345.60	422.40	336.00	415.20	448	+76.80(+22.70%)
Aug 17, 2022	328.80	348.00	328.80	338.40	59	-9.60(-2.76%)
Aug 16, 2022	352.80	381.60	340.80	348.00	91	-21.60(-5.84%)
Aug 15, 2022	369.60	369.60	358.80	369.60	22	+0.00(+0.00%)
Aug 12, 2022	360.00	379.20	350.90	369.60	21	+6.00(+1.65%)
Aug 11, 2022	388.80	388.80	348.00	363.60	22	-6.00(-1.62%)
Aug 10, 2022	384.00	384.00	348.00	369.60	60	+16.80(+4.76%)
Aug 09, 2022	369.60	369.60	352.80	352.80	12	-2.40(-0.68%)
Aug 08, 2022	386.64	398.40	352.82	355.20	35	+6.00(+1.72%)
Aug 05, 2022	408.00	472.80	338.40	349.20	1,362	-42.00(-10.74%)
Aug 04, 2022	336.00	429.60	304.80	391.20	373	+69.60(+21.64%)
Aug 03, 2022	318.84	343.85	302.40	321.60	158	+13.54(+4.39%)
Aug 02, 2022	309.60	309.60	302.40	308.06	7	+8.06(+2.69%)
Aug 01, 2022	321.60	321.58	300.00	300.00	13	-7.20(-2.34%)
Jul 29, 2022	309.60	312.00	303.84	307.20	14	+19.20(+6.67%)
Jul 28, 2022	295.20	302.38	288.00	288.00	17	+0.00(+0.00%)
Jul 27, 2022	288.00	300.00	288.00	288.00	17	+0.00(+0.00%)
Jul 26, 2022	307.18	307.18	288.00	288.00	4	+0.00(+0.00%)
Jul 25, 2022	290.40	309.58	288.00	288.00	63	+0.00(+0.00%)
Jul 22, 2022	295.20	295.20	288.00	288.00	13	-7.20(-2.44%)
Jul 21, 2022	286.68	295.20	286.68	295.20	3	+2.40(+0.82%)
Jul 20, 2022	300.00	333.60	278.40	292.80	56	+2.40(+0.83%)
Jul 19, 2022	298.75	298.75	288.00	290.40	18	+1.20(+0.41%)
Jul 18, 2022	292.80	295.20	289.20	289.20	15	+3.98(+1.40%)
Jul 15, 2022	287.57	287.57	259.20	285.22	52	-2.78(-0.97%)
Jul 14, 2022	276.00	288.00	276.02	288.00	3	-3.60(-1.23%)
Jul 13, 2022	289.66	309.60	271.20	291.60	107	-10.80(-3.57%)
Jul 12, 2022	300.00	323.98	297.60	302.40	42	-2.40(-0.79%)
Jul 11, 2022	309.60	350.40	283.20	304.80	164	-4.80(-1.55%)
Jul 08, 2022	307.18	339.05	295.20	309.60	326	+7.20(+2.38%)
Jul 07, 2022	290.40	312.00	290.40	302.40	28	+9.60(+3.28%)
Jul 06, 2022	297.60	314.33	288.00	292.80	40	+4.80(+1.67%)
Jul 05, 2022	288.00	302.40	288.00	288.00	8	-19.20(-6.25%)