Bone Biologics Corp (NQ: BBLG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	5.100	5.361	4.833	5.085	38,144	+0.21(+4.31%)
May 30, 2023	5.340	5.340	4.620	4.875	24,650	-0.48(-8.96%)
May 26, 2023	5.430	5.997	5.253	5.355	18,616	-0.23(-4.19%)
May 25, 2023	5.700	6.267	5.430	5.589	44,077	+0.16(+2.87%)
May 24, 2023	5.379	5.997	5.145	5.433	41,728	+0.03(+0.61%)
May 23, 2023	5.400	6.414	5.040	5.400	110,181	+0.45(+9.09%)
May 22, 2023	4.491	5.400	4.254	4.950	107,452	+0.48(+10.66%)
May 19, 2023	4.950	4.980	4.200	4.473	20,096	-0.45(-9.20%)
May 18, 2023	4.734	5.400	4.734	4.926	15,020	-0.10(-2.03%)
May 17, 2023	5.400	5.490	4.800	5.028	33,043	-0.76(-13.12%)
May 16, 2023	5.697	9.000	5.340	5.787	338,469	+0.24(+4.27%)
May 15, 2023	5.700	5.700	5.220	5.550	7,701	-0.15(-2.63%)
May 12, 2023	6.300	6.300	5.460	5.700	3,813	-0.43(-7.00%)
May 11, 2023	6.150	6.390	5.700	6.129	9,838	-0.17(-2.71%)
May 10, 2023	5.664	7.800	5.652	6.300	63,734	+0.63(+11.11%)
May 09, 2023	5.700	5.700	5.163	5.670	2,627	+0.00(+0.00%)
May 08, 2023	5.700	5.715	5.130	5.670	14,702	-0.04(-0.79%)
May 05, 2023	5.850	5.850	5.400	5.715	4,385	-0.13(-2.31%)
May 04, 2023	6.000	6.000	5.712	5.850	3,062	+0.11(+1.99%)
May 03, 2023	6.255	6.297	5.487	5.736	7,094	-0.44(-7.18%)
May 02, 2023	7.200	7.140	6.000	6.180	11,624	-1.10(-15.12%)
May 01, 2023	7.368	7.410	7.050	7.281	3,602	-0.52(-6.65%)
Apr 28, 2023	7.146	8.037	7.146	7.800	2,314	+0.30(+4.04%)
Apr 27, 2023	7.314	7.707	7.254	7.497	674	+0.26(+3.65%)
Apr 26, 2023	7.368	7.737	7.221	7.233	2,788	-0.12(-1.63%)
Apr 25, 2023	7.569	7.800	7.299	7.353	4,452	-0.22(-2.85%)
Apr 24, 2023	7.500	7.860	6.966	7.569	6,451	+0.60(+8.66%)
Apr 21, 2023	7.800	7.836	6.966	6.966	2,273	-0.89(-11.31%)
Apr 20, 2023	7.803	8.190	7.047	7.854	3,335	+0.05(+0.65%)
Apr 19, 2023	8.100	8.247	7.800	7.803	3,026	-0.46(-5.59%)
Apr 18, 2023	7.173	8.322	6.897	8.265	27,502	+1.37(+19.78%)
Apr 17, 2023	7.200	7.320	6.783	6.900	6,515	-0.33(-4.56%)
Apr 14, 2023	7.497	7.497	6.930	7.230	5,510	-0.27(-3.56%)
Apr 13, 2023	8.274	8.364	6.828	7.497	11,757	+0.08(+1.05%)
Apr 12, 2023	7.500	7.965	7.203	7.419	9,202	-0.08(-1.08%)
Apr 11, 2023	7.800	10.85	7.206	7.500	102,558	-0.33(-4.25%)
Apr 10, 2023	8.100	8.100	7.800	7.833	1,543	+0.03(+0.42%)
Apr 06, 2023	8.346	8.346	7.710	7.800	774	-0.55(-6.54%)
Apr 05, 2023	7.800	8.400	7.578	8.346	2,455	+0.04(+0.51%)
Apr 04, 2023	8.499	8.700	7.731	8.304	8,400	+0.21(+2.56%)
Apr 03, 2023	7.341	8.100	6.900	8.097	3,366	+0.34(+4.41%)
Mar 31, 2023	7.803	8.100	6.843	7.755	3,315	+0.37(+5.04%)
Mar 30, 2023	7.500	7.797	7.221	7.383	412	-0.12(-1.56%)
Mar 29, 2023	6.900	7.800	6.900	7.500	2,657	+0.66(+9.65%)
Mar 28, 2023	6.831	7.497	6.828	6.840	663	+0.01(+0.18%)
Mar 27, 2023	7.464	7.500	6.750	6.828	507	-0.37(-5.09%)
Mar 24, 2023	6.828	7.194	6.630	7.194	528	+0.11(+1.61%)
Mar 23, 2023	7.500	7.500	6.900	7.080	2,820	-0.12(-1.67%)
Mar 22, 2023	7.500	7.473	7.023	7.200	1,200	+0.13(+1.91%)
Mar 21, 2023	7.200	7.425	6.909	7.065	505	-0.02(-0.25%)
Mar 20, 2023	7.500	7.389	6.903	7.083	2,035	-0.19(-2.68%)
Mar 17, 2023	7.200	7.782	7.200	7.278	2,609	-0.43(-5.60%)
Mar 16, 2023	7.200	7.785	7.200	7.710	1,286	+0.36(+4.90%)
Mar 15, 2023	7.503	7.800	7.200	7.350	475	-0.45(-5.77%)
Mar 14, 2023	7.200	8.097	6.918	7.800	1,981	+0.64(+9.01%)
Mar 13, 2023	7.500	7.806	6.912	7.155	4,407	-0.59(-7.67%)
Mar 10, 2023	8.421	8.421	7.650	7.749	3,638	-0.65(-7.75%)
Mar 09, 2023	8.400	8.715	8.340	8.400	3,314	-0.20(-2.27%)
Mar 08, 2023	8.646	8.715	8.595	8.595	1,811	-0.10(-1.21%)
Mar 07, 2023	8.703	9.000	8.568	8.700	2,722	-0.30(-3.33%)
Mar 06, 2023	9.717	9.717	8.898	9.000	4,200	-0.30(-3.23%)
Mar 03, 2023	9.030	9.597	9.030	9.300	1,163	+0.00(+0.00%)
Mar 02, 2023	9.600	9.720	9.165	9.300	1,967	-0.21(-2.21%)