Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bone Biologics Corp (NQ: BBLG )

1.372 -0.148 (-9.76%)
Streaming Delayed Price Updated: 3:00 PM EDT, Aug 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 13, 2024 1.600 1.610 1.454 1.520 163,002 -0.10(-6.17%)
Aug 12, 2024 1.680 1.880 1.560 1.620 300,905 -0.07(-4.14%)
Aug 09, 2024 1.700 1.840 1.530 1.690 152,515 +0.10(+6.29%)
Aug 08, 2024 1.790 1.835 1.460 1.590 208,092 -0.25(-13.59%)
Aug 07, 2024 2.110 2.280 1.770 1.840 235,817 -0.27(-12.80%)
Aug 06, 2024 2.270 2.600 2.100 2.110 301,743 -0.26(-10.97%)
Aug 05, 2024 2.370 2.560 2.260 2.370 380,627 -0.35(-12.87%)
Aug 02, 2024 2.320 3.050 2.200 2.720 2,478,150 +0.00(+0.00%)
Aug 01, 2024 3.660 3.700 2.670 2.720 67,782,048 +0.56(+25.93%)
Jul 31, 2024 1.760 2.400 1.760 2.160 4,559,471 +0.40(+22.73%)
Jul 30, 2024 1.660 1.821 1.595 1.760 213,408 +0.05(+2.92%)
Jul 29, 2024 1.880 1.920 1.650 1.710 174,025 -0.28(-14.07%)
Jul 26, 2024 1.980 2.120 1.580 1.990 459,317 -0.10(-4.78%)
Jul 25, 2024 1.870 2.330 1.740 2.090 2,908,523 +0.17(+8.85%)
Jul 24, 2024 2.150 4.250 1.650 1.920 41,350,548 +0.67(+53.60%)
Jul 23, 2024 1.200 2.130 1.020 1.250 7,787,448 +0.05(+4.18%)
Jul 22, 2024 1.140 1.210 1.070 1.200 28,154 +0.09(+8.10%)
Jul 19, 2024 1.140 1.220 1.110 1.110 24,346 +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%)
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.