Skip to main content

Bone Biologics Corp (NQ: BBLG )

1.110 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.140 1.220 1.110 1.110 24,339 +0.00(+0.00%)
Jul 18, 2024 1.130 1.220 1.110 1.110 14,798 -0.03(-2.63%)
Jul 17, 2024 1.120 1.170 1.120 1.140 15,200 -0.01(-0.87%)
Jul 16, 2024 1.180 1.230 1.110 1.150 27,908 +0.00(+0.00%)
Jul 15, 2024 1.210 1.230 1.150 1.150 24,356 -0.06(-4.96%)
Jul 12, 2024 1.290 1.290 1.133 1.210 33,981 +0.03(+2.54%)
Jul 11, 2024 1.150 1.340 1.110 1.180 316,266 +0.04(+3.51%)
Jul 10, 2024 1.080 1.200 1.060 1.140 122,959 +0.04(+3.64%)
Jul 09, 2024 1.200 1.230 1.000 1.100 152,400 -0.12(-9.84%)
Jul 08, 2024 1.200 1.260 1.170 1.220 28,466 +0.04(+3.39%)
Jul 05, 2024 1.220 1.290 1.180 1.180 24,167 -0.02(-1.67%)
Jul 03, 2024 1.250 1.250 1.200 1.200 3,574 -0.02(-1.64%)
Jul 02, 2024 1.210 1.240 1.200 1.220 22,633 +0.02(+1.67%)
Jul 01, 2024 1.260 1.260 1.200 1.200 15,854 -0.02(-1.64%)
Jun 28, 2024 1.210 1.315 1.200 1.220 31,940 +0.01(+0.72%)
Jun 27, 2024 1.230 1.230 1.130 1.211 67,036 +0.04(+3.53%)
Jun 26, 2024 1.200 1.306 1.170 1.170 56,323 -0.04(-3.31%)
Jun 25, 2024 1.240 1.270 1.150 1.210 83,332 -0.01(-0.82%)
Jun 24, 2024 1.270 1.300 1.220 1.220 35,121 -0.03(-2.40%)
Jun 21, 2024 1.300 1.350 1.250 1.250 47,902 -0.03(-2.34%)
Jun 20, 2024 1.490 1.688 1.200 1.280 600,149 -0.21(-14.09%)
Jun 18, 2024 1.590 1.600 1.450 1.490 76,625 -0.04(-2.61%)
Jun 17, 2024 1.510 1.594 1.400 1.530 112,612 +0.02(+1.32%)
Jun 14, 2024 1.510 1.850 1.460 1.510 175,344 -0.05(-3.21%)
Jun 13, 2024 1.490 1.842 1.490 1.560 321,905 +0.10(+6.85%)
Jun 12, 2024 1.450 1.475 1.400 1.460 14,455 +0.04(+2.82%)
Jun 11, 2024 1.430 1.550 1.420 1.420 21,409 -0.04(-2.74%)
Jun 10, 2024 1.510 1.550 1.460 1.460 18,378 -0.08(-5.19%)
Jun 07, 2024 1.540 1.620 1.530 1.540 10,703 +0.00(+0.00%)
Jun 06, 2024 1.660 1.670 1.450 1.540 52,056 -0.09(-5.52%)
Jun 05, 2024 1.620 1.866 1.560 1.630 82,495 -0.01(-0.61%)
Jun 04, 2024 1.640 1.670 1.560 1.640 14,673 +0.06(+3.80%)
Jun 03, 2024 1.660 1.660 1.570 1.580 22,293 -0.08(-4.82%)
May 31, 2024 1.610 1.660 1.560 1.660 48,255 +0.11(+7.10%)
May 30, 2024 1.630 1.630 1.490 1.550 16,915 +0.00(+0.00%)
May 29, 2024 1.600 1.650 1.540 1.550 28,295 -0.04(-2.52%)
May 28, 2024 1.630 1.690 1.530 1.590 64,435 +0.09(+6.00%)
May 24, 2024 1.500 1.620 1.500 1.500 21,812 -0.01(-0.66%)
May 23, 2024 1.610 1.610 1.420 1.510 42,565 -0.01(-0.66%)
May 22, 2024 1.500 1.770 1.400 1.520 218,139 +0.06(+4.11%)
May 21, 2024 1.820 1.880 1.380 1.460 294,037 -0.36(-19.78%)
May 20, 2024 1.950 1.950 1.760 1.820 26,012 -0.06(-3.19%)
May 17, 2024 2.170 2.284 1.830 1.880 241,247 -0.32(-14.55%)
May 16, 2024 2.380 2.609 2.150 2.200 82,031 -0.07(-3.08%)
May 15, 2024 2.090 3.150 2.050 2.270 854,371 -0.03(-1.30%)
May 14, 2024 1.960 2.450 1.880 2.300 288,536 +0.40(+21.05%)
May 13, 2024 1.940 1.968 1.843 1.900 10,640 -0.02(-1.04%)
May 10, 2024 1.790 1.970 1.770 1.920 43,098 +0.12(+6.66%)
May 09, 2024 1.800 1.820 1.780 1.800 21,106 -0.01(-0.55%)
May 08, 2024 1.710 1.829 1.645 1.810 8,781 +0.05(+2.84%)
May 07, 2024 1.830 1.831 1.700 1.760 33,611 -0.07(-3.83%)
May 06, 2024 1.800 1.900 1.759 1.830 19,976 -0.02(-1.08%)
May 03, 2024 1.900 1.942 1.800 1.850 25,218 +0.00(+0.15%)
May 02, 2024 1.660 2.020 1.660 1.847 128,190 +0.17(+9.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.