My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bone Biologics Corp - Common Stock (NQ:BBLG)

2.520 +0.090 (+3.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 13, 2025 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 (%)
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%)
Oct 01, 2025 2.790 2.890 2.610 2.790 242,252 +0.00(+0.00%)
Sep 30, 2025 2.430 2.850 2.360 2.790 369,245 +0.37(+15.29%)
Sep 29, 2025 2.400 2.440 2.310 2.420 128,999 +0.02(+0.83%)
Sep 26, 2025 2.210 2.670 2.150 2.400 963,541 +0.27(+12.68%)
Sep 25, 2025 2.170 2.170 2.100 2.130 61,365 -0.02(-0.93%)
Sep 24, 2025 2.140 2.160 2.100 2.150 31,618 +0.02(+0.94%)
Sep 23, 2025 2.180 2.200 2.126 2.130 60,485 -0.01(-0.47%)
Sep 22, 2025 2.200 2.200 2.140 2.140 55,994 +0.03(+1.42%)
Sep 19, 2025 2.210 2.210 2.081 2.110 103,689 -0.03(-1.40%)
Sep 18, 2025 2.160 2.160 2.040 2.140 102,732 +0.03(+1.42%)
Sep 17, 2025 2.210 2.210 2.080 2.110 224,708 -0.03(-1.40%)
Sep 16, 2025 2.120 2.180 2.084 2.140 67,995 +0.08(+3.88%)
Sep 15, 2025 2.180 2.190 2.060 2.060 91,357 -0.07(-3.29%)
Sep 12, 2025 2.150 2.180 2.062 2.130 136,438 +0.02(+0.95%)
Sep 11, 2025 2.100 2.177 2.030 2.110 112,483 +0.11(+5.50%)
Sep 10, 2025 2.250 2.324 2.000 2.000 199,233 -0.15(-6.98%)
Sep 09, 2025 2.080 2.240 1.950 2.150 360,113 +0.00(+0.00%)
Sep 08, 2025 2.290 2.360 2.150 2.150 366,059 -0.16(-6.93%)
Sep 05, 2025 2.870 2.870 2.250 2.310 1,685,211 -0.54(-18.95%)
Sep 04, 2025 2.750 4.130 2.510 2.850 120,977,008 +0.78(+37.68%)
Sep 03, 2025 2.120 2.120 2.030 2.070 26,437 -0.05(-2.36%)
Sep 02, 2025 2.110 2.140 2.100 2.120 10,432 -0.03(-1.40%)
Aug 29, 2025 2.150 2.200 2.145 2.150 11,398 -0.01(-0.46%)
Aug 28, 2025 2.140 2.160 2.080 2.160 17,530 +0.01(+0.47%)
Aug 27, 2025 2.160 2.176 2.140 2.150 8,732 -0.01(-0.46%)
Aug 26, 2025 2.160 2.176 2.150 2.160 10,026 +0.00(+0.00%)
Aug 25, 2025 2.210 2.274 2.160 2.160 28,242 -0.04(-1.82%)
Aug 22, 2025 2.160 2.240 2.160 2.200 19,580 +0.03(+1.38%)
Aug 21, 2025 2.180 2.210 2.090 2.170 14,260 -0.05(-2.25%)
Aug 20, 2025 2.250 2.267 2.150 2.220 21,923 -0.03(-1.33%)
Aug 19, 2025 2.130 2.290 2.110 2.250 78,701 +0.17(+8.17%)
Aug 18, 2025 2.200 2.220 2.080 2.080 39,431 -0.12(-5.45%)
Aug 15, 2025 2.370 2.370 2.170 2.200 40,329 -0.15(-6.38%)
Aug 14, 2025 2.350 2.380 2.300 2.350 39,453 +0.00(+0.21%)
Aug 13, 2025 2.340 2.390 2.296 2.345 16,195 +0.01(+0.21%)
Aug 12, 2025 2.340 2.340 2.255 2.340 35,343 -0.02(-0.85%)
Aug 11, 2025 2.330 2.370 2.300 2.360 36,775 +0.03(+1.29%)
Aug 08, 2025 2.420 2.510 2.270 2.330 78,671 -0.21(-8.27%)
Aug 07, 2025 2.730 2.730 2.520 2.540 50,049 -0.10(-3.79%)
Aug 06, 2025 2.640 2.760 2.600 2.640 73,938 -0.05(-1.86%)
Aug 05, 2025 2.700 2.820 2.610 2.690 40,388 -0.05(-1.82%)
Aug 04, 2025 2.730 2.800 2.660 2.740 59,423 +0.01(+0.37%)
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 following
Privacy Policy and Terms Of Service.