Bone Biologics Corp (NQ: BBLG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	5.010	5.220	4.481	4.520	337,181	-1.48(-24.67%)
Dec 28, 2023	5.900	10.56	5.030	6.000	7,690,198	+1.35(+29.03%)
Dec 27, 2023	3.160	5.290	3.155	4.650	1,740,562	+1.38(+42.04%)
Dec 26, 2023	3.280	3.280	3.050	3.274	24,525	-0.03(-0.80%)
Dec 22, 2023	3.190	3.300	3.040	3.300	35,380	+0.18(+5.77%)
Dec 21, 2023	3.550	3.550	3.090	3.120	56,192	-0.05(-1.58%)
Dec 20, 2023	3.050	3.480	2.910	3.170	71,386	+2.76(+673.93%)
Dec 19, 2023	0.3900	0.4240	0.3841	0.4096	258,207	+0.02(+5.00%)
Dec 18, 2023	0.3751	0.4001	0.3705	0.3901	143,651	+0.01(+2.93%)
Dec 15, 2023	0.4100	0.4186	0.3701	0.3790	294,205	-0.04(-9.76%)
Dec 14, 2023	0.4200	0.4300	0.4100	0.4200	93,307	+0.00(+0.00%)
Dec 13, 2023	0.4110	0.4400	0.4101	0.4200	110,201	-0.01(-3.00%)
Dec 12, 2023	0.4200	0.4700	0.4200	0.4330	168,200	-0.00(-1.03%)
Dec 11, 2023	0.4100	0.4462	0.4100	0.4375	118,437	+0.02(+3.92%)
Dec 08, 2023	0.4270	0.4480	0.4000	0.4210	174,327	-0.02(-4.32%)
Dec 07, 2023	0.4442	0.4539	0.4384	0.4400	56,393	-0.02(-3.91%)
Dec 06, 2023	0.4512	0.4788	0.4330	0.4579	214,037	+0.01(+2.35%)
Dec 05, 2023	0.4500	0.4750	0.4350	0.4474	144,554	-0.00(-0.80%)
Dec 04, 2023	0.4360	0.4777	0.4308	0.4510	511,692	+0.01(+3.42%)
Dec 01, 2023	0.4101	0.4450	0.3960	0.4361	236,739	+0.03(+6.63%)
Nov 30, 2023	0.4100	0.4260	0.4005	0.4090	323,049	-0.00(-0.97%)
Nov 29, 2023	0.4220	0.4305	0.4000	0.4130	167,643	-0.01(-2.13%)
Nov 28, 2023	0.4630	0.4700	0.4150	0.4220	348,368	-0.05(-10.42%)
Nov 27, 2023	0.4886	0.5000	0.4630	0.4711	142,392	-0.01(-2.08%)
Nov 24, 2023	0.4850	0.5100	0.4702	0.4811	103,016	-0.00(-1.01%)
Nov 22, 2023	0.5115	0.5525	0.4801	0.4860	411,538	-0.04(-7.71%)
Nov 21, 2023	0.5400	0.5799	0.5202	0.5266	443,942	-0.06(-10.75%)
Nov 20, 2023	0.5431	0.5930	0.5000	0.5900	542,714	-0.02(-3.28%)
Nov 17, 2023	0.5100	0.6100	0.4700	0.6100	2,241,060	-0.17(-21.79%)
Nov 16, 2023	0.8100	0.9980	0.6763	0.7800	44,684,444	+0.24(+43.62%)
Nov 15, 2023	0.4999	0.5431	0.4750	0.5431	4,427,457	+0.04(+8.62%)
Nov 14, 2023	0.5001	0.5200	0.4710	0.5000	74,642	+0.00(+0.00%)
Nov 13, 2023	0.5079	0.5225	0.4950	0.5000	13,883	-0.01(-1.56%)
Nov 10, 2023	0.5200	0.5200	0.4900	0.5079	62,318	-0.02(-4.17%)
Nov 09, 2023	0.5040	0.5300	0.5002	0.5300	10,812	+0.00(+0.23%)
Nov 08, 2023	0.5289	0.5289	0.5100	0.5288	12,002	-0.00(-0.23%)
Nov 07, 2023	0.5299	0.5433	0.5100	0.5300	12,264	+0.00(+0.00%)
Nov 06, 2023	0.5100	0.5433	0.5100	0.5300	15,667	+0.01(+1.15%)
Nov 03, 2023	0.5219	0.5328	0.5100	0.5240	15,973	+0.00(+0.77%)
Nov 02, 2023	0.5200	0.5299	0.5110	0.5200	14,757	-0.01(-1.87%)
Nov 01, 2023	0.5100	0.5400	0.5111	0.5299	17,084	+0.00(+0.93%)
Oct 31, 2023	0.5200	0.5300	0.5100	0.5250	12,939	-0.01(-0.94%)
Oct 30, 2023	0.5500	0.5454	0.5100	0.5300	35,905	+0.00(+0.00%)
Oct 27, 2023	0.5480	0.5711	0.5300	0.5300	21,199	-0.02(-3.30%)
Oct 26, 2023	0.5400	0.5700	0.5250	0.5481	34,710	+0.01(+1.50%)
Oct 25, 2023	0.5500	0.5814	0.5300	0.5400	35,747	-0.01(-1.82%)
Oct 24, 2023	0.5500	0.5801	0.5300	0.5500	44,628	-0.02(-3.49%)
Oct 23, 2023	0.5780	0.6127	0.5400	0.5699	52,276	-0.03(-5.03%)
Oct 20, 2023	0.5900	0.6400	0.5802	0.6001	26,789	-0.01(-2.42%)
Oct 19, 2023	0.6400	0.6400	0.5764	0.6150	53,198	-0.02(-2.38%)
Oct 18, 2023	0.6300	0.6400	0.6100	0.6300	42,916	+0.01(+1.61%)
Oct 17, 2023	0.6100	0.6450	0.6001	0.6200	46,910	+0.02(+3.16%)
Oct 16, 2023	0.6000	0.6199	0.5900	0.6010	25,270	+0.00(+0.17%)
Oct 13, 2023	0.6200	0.6200	0.5800	0.6000	31,059	+0.01(+1.61%)
Oct 12, 2023	0.5881	0.6097	0.5517	0.5905	108,805	+0.03(+5.45%)
Oct 11, 2023	0.5654	0.5800	0.5300	0.5600	61,600	-0.01(-1.18%)
Oct 10, 2023	0.5604	0.5900	0.5604	0.5667	24,653	-0.01(-2.29%)
Oct 09, 2023	0.5900	0.5900	0.5625	0.5800	27,858	-0.01(-1.68%)
Oct 06, 2023	0.5900	0.5966	0.5401	0.5899	39,975	+0.02(+3.31%)
Oct 05, 2023	0.5600	0.5889	0.5032	0.5710	125,564	-0.00(-0.78%)
Oct 04, 2023	0.5882	0.5882	0.5501	0.5755	42,033	+0.01(+0.96%)
Oct 03, 2023	0.6014	0.6014	0.5500	0.5700	153,808	-0.05(-8.06%)