ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bone Biologics Corp - Common Stock (NQ:BBLG)

1.820 -0.130 (-6.67%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 1.880 1.940 1.720 1.820 259,207 -0.13(-6.67%)
Dec 23, 2025 1.920 2.390 1.840 1.950 16,396,673 +0.08(+4.28%)
Dec 22, 2025 1.830 1.980 1.760 1.870 52,219 +0.04(+2.19%)
Dec 19, 2025 1.850 1.923 1.820 1.830 12,029 -0.03(-1.45%)
Dec 18, 2025 1.910 1.913 1.820 1.857 11,898 -0.14(-7.15%)
Dec 17, 2025 1.910 2.040 1.887 2.000 9,966 +0.00(+0.00%)
Dec 16, 2025 1.850 2.000 1.843 2.000 19,749 -0.01(-0.50%)
Dec 15, 2025 1.995 2.010 1.785 2.010 20,109 -0.02(-0.84%)
Dec 12, 2025 1.920 2.030 1.920 2.027 18,892 +0.12(+6.52%)
Dec 11, 2025 2.030 2.050 1.880 1.903 23,418 -0.19(-9.16%)
Dec 10, 2025 2.080 2.110 1.925 2.095 43,801 -0.01(-0.71%)
Dec 09, 2025 1.837 2.160 1.837 2.110 110,701 +0.22(+11.64%)
Dec 08, 2025 1.930 1.950 1.850 1.890 15,840 -0.04(-2.07%)
Dec 05, 2025 1.770 1.990 1.710 1.930 87,005 +0.16(+9.04%)
Dec 04, 2025 1.730 1.770 1.701 1.770 13,358 +0.01(+0.57%)
Dec 03, 2025 1.510 1.770 1.500 1.760 34,229 +0.16(+10.00%)
Dec 02, 2025 1.470 1.630 1.470 1.600 23,657 +0.08(+5.26%)
Dec 01, 2025 1.530 1.570 1.500 1.520 12,329 +0.02(+1.33%)
Nov 28, 2025 1.500 1.570 1.480 1.500 13,617 +0.08(+5.63%)
Nov 26, 2025 1.460 1.610 1.420 1.420 74,577 +0.01(+1.07%)
Nov 25, 2025 1.340 1.470 1.340 1.405 40,284 +0.04(+3.31%)
Nov 24, 2025 1.370 1.390 1.330 1.360 36,493 +0.03(+2.26%)
Nov 21, 2025 1.520 1.521 1.300 1.330 48,493 -0.09(-6.34%)
Nov 20, 2025 1.540 1.580 1.320 1.420 69,948 -0.15(-9.55%)
Nov 19, 2025 1.650 1.740 1.510 1.570 64,731 -0.06(-3.68%)
Nov 18, 2025 1.630 1.708 1.610 1.630 16,260 +0.00(+0.18%)
Nov 17, 2025 1.610 1.760 1.600 1.627 79,593 +0.03(+1.69%)
Nov 14, 2025 1.630 1.700 1.550 1.600 25,018 -0.10(-5.88%)
Nov 13, 2025 1.770 1.829 1.670 1.700 15,737 -0.07(-3.95%)
Nov 12, 2025 1.710 1.820 1.710 1.770 21,725 +0.04(+2.31%)
Nov 11, 2025 1.740 1.784 1.660 1.730 29,561 +0.01(+0.58%)
Nov 10, 2025 1.800 1.800 1.710 1.720 14,609 -0.03(-1.71%)
Nov 07, 2025 1.870 1.880 1.710 1.750 60,973 -0.16(-8.38%)
Nov 06, 2025 2.010 2.010 1.860 1.910 33,212 -0.10(-4.98%)
Nov 05, 2025 2.000 2.080 1.961 2.010 29,641 +0.00(+0.00%)
Nov 04, 2025 2.010 2.040 1.990 2.010 18,855 -0.04(-1.71%)
Nov 03, 2025 2.100 2.110 2.020 2.045 33,001 -0.08(-3.99%)
Oct 31, 2025 2.110 2.215 2.100 2.130 20,341 -0.02(-0.93%)
Oct 30, 2025 2.140 2.216 2.106 2.150 8,512 +0.01(+0.47%)
Oct 29, 2025 2.150 2.230 2.130 2.140 52,913 -0.05(-2.28%)
Oct 28, 2025 2.180 2.200 2.130 2.190 20,900 +0.03(+1.39%)
Oct 27, 2025 2.190 2.230 2.140 2.160 36,044 -0.08(-3.57%)
Oct 24, 2025 2.220 2.252 2.190 2.240 14,859 +0.03(+1.36%)
Oct 23, 2025 2.200 2.270 2.160 2.210 33,346 +0.01(+0.45%)
Oct 22, 2025 2.450 2.495 2.150 2.200 81,040 -0.25(-10.20%)
Oct 21, 2025 2.500 2.500 2.380 2.450 15,168 -0.02(-1.01%)
Oct 20, 2025 2.490 2.600 2.430 2.475 22,349 -0.00(-0.20%)
Oct 17, 2025 2.660 2.660 2.429 2.480 34,799 -0.09(-3.50%)
Oct 16, 2025 2.600 2.700 2.540 2.570 14,240 -0.09(-3.38%)
Oct 15, 2025 2.570 2.759 2.570 2.660 72,763 +0.09(+3.50%)
Oct 14, 2025 2.490 2.570 2.435 2.570 27,656 +0.05(+1.98%)
Oct 13, 2025 2.450 2.540 2.360 2.520 88,474 +0.09(+3.70%)
Oct 10, 2025 2.660 2.697 2.330 2.430 356,671 -0.27(-10.00%)
Oct 09, 2025 2.690 2.790 2.647 2.700 102,374 +0.03(+1.12%)
Oct 08, 2025 2.570 2.715 2.670 46,015 +0.08(+3.09%)
Oct 07, 2025 2.720 2.720 2.550 2.590 40,565 -0.05(-1.89%)
Oct 06, 2025 2.520 2.690 2.500 2.640 61,594 +0.14(+5.60%)
Oct 03, 2025 2.530 2.593 2.420 2.500 55,750 -0.05(-1.96%)
Oct 02, 2025 2.800 2.850 2.546 2.550 79,683 -0.24(-8.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.