Bone Biologics Corp (NQ: BBLG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.360	1.380	1.290	1.300	78,889	-0.05(-3.70%)
Oct 31, 2024	1.340	1.391	1.300	1.350	104,067	+0.00(+0.00%)
Oct 30, 2024	1.370	1.420	1.310	1.350	138,194	-0.04(-2.88%)
Oct 29, 2024	1.660	1.714	1.200	1.390	727,883	-0.34(-19.65%)
Oct 28, 2024	1.790	1.790	1.661	1.730	79,397	+0.00(+0.00%)
Oct 25, 2024	1.650	1.750	1.630	1.730	79,919	+0.01(+0.58%)
Oct 24, 2024	1.720	1.781	1.650	1.720	115,645	+0.01(+0.58%)
Oct 23, 2024	1.840	1.840	1.620	1.710	189,514	-0.10(-5.52%)
Oct 22, 2024	1.950	1.980	1.700	1.810	419,297	-0.17(-8.59%)
Oct 21, 2024	2.050	2.210	1.860	1.980	461,420	-0.04(-1.98%)
Oct 18, 2024	2.030	2.300	1.930	2.020	2,176,761	+0.21(+11.60%)
Oct 17, 2024	1.800	1.880	1.750	1.810	177,193	-0.07(-3.72%)
Oct 16, 2024	1.750	2.040	1.650	1.880	1,200,332	+0.40(+27.03%)
Oct 15, 2024	1.570	1.588	1.450	1.480	886,402	-0.11(-6.92%)
Oct 14, 2024	1.660	1.710	1.560	1.590	112,169	-0.08(-4.79%)
Oct 11, 2024	1.680	1.730	1.640	1.670	62,671	-0.01(-0.60%)
Oct 10, 2024	1.780	1.819	1.650	1.680	94,490	-0.04(-2.33%)
Oct 09, 2024	1.780	1.780	1.690	1.720	100,495	-0.06(-3.37%)
Oct 08, 2024	1.840	1.900	1.740	1.780	106,534	-0.09(-4.81%)
Oct 07, 2024	1.730	1.910	1.720	1.870	145,069	+0.15(+8.72%)
Oct 04, 2024	1.730	1.970	1.670	1.720	251,556	-0.05(-2.82%)
Oct 03, 2024	1.480	2.130	1.480	1.770	920,597	+0.25(+16.45%)
Oct 02, 2024	2.060	2.115	1.450	1.520	517,932	-0.56(-26.92%)
Oct 01, 2024	2.100	2.240	2.031	2.080	142,802	-0.05(-2.35%)
Sep 30, 2024	2.350	2.450	2.100	2.130	285,510	-0.22(-9.36%)
Sep 27, 2024	2.680	2.687	2.310	2.350	369,727	-0.18(-7.11%)
Sep 26, 2024	2.290	2.609	2.200	2.530	459,315	+0.21(+9.05%)
Sep 25, 2024	2.170	2.750	2.020	2.320	1,791,278	+0.15(+6.91%)
Sep 24, 2024	2.000	2.250	1.960	2.170	410,485	+0.23(+11.86%)
Sep 23, 2024	2.150	2.260	1.860	1.940	454,754	-0.21(-9.77%)
Sep 20, 2024	1.890	2.460	1.827	2.150	2,269,470	+0.33(+18.13%)
Sep 19, 2024	2.160	2.410	1.650	1.820	1,830,677	-0.26(-12.50%)
Sep 18, 2024	1.750	2.340	1.735	2.080	9,396,598	+0.35(+20.23%)
Sep 17, 2024	1.680	1.790	1.510	1.730	4,103,275	-0.16(-8.47%)
Sep 16, 2024	1.260	1.980	1.130	1.890	161,028,752	+1.09(+136.25%)
Sep 13, 2024	1.250	1.260	0.8000	0.8000	661,257	-0.39(-32.77%)
Sep 12, 2024	1.150	1.240	1.150	1.190	55,556	+0.05(+4.39%)
Sep 11, 2024	1.100	1.197	1.070	1.140	34,728	+0.04(+3.32%)
Sep 10, 2024	1.090	1.150	1.060	1.103	50,377	-0.04(-3.21%)
Sep 09, 2024	1.200	1.220	1.060	1.140	60,208	-0.05(-4.20%)
Sep 06, 2024	1.240	1.283	1.130	1.190	54,483	-0.05(-4.03%)
Sep 05, 2024	1.200	1.240	1.160	1.240	33,168	+0.02(+1.64%)
Sep 04, 2024	1.170	1.250	1.140	1.220	84,689	+0.06(+5.17%)

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.