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

Bone Biologics Corp (NQ: BBLG )

1.390 -0.340 (-19.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
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%)
Sep 03, 2024 1.390 1.480 1.140 1.160 158,555 -0.24(-17.14%)
Aug 30, 2024 1.420 1.480 1.380 1.400 17,010 -0.02(-1.41%)
Aug 29, 2024 1.440 1.490 1.420 1.420 18,909 -0.02(-1.39%)
Aug 28, 2024 1.520 1.630 1.430 1.440 88,432 -0.10(-6.49%)
Aug 27, 2024 1.530 1.660 1.520 1.540 74,440 -0.02(-1.28%)
Aug 26, 2024 1.600 1.740 1.530 1.560 101,457 -0.03(-1.89%)
Aug 23, 2024 1.480 1.620 1.480 1.590 105,474 +0.11(+7.43%)
Aug 22, 2024 1.560 1.690 1.460 1.480 109,470 -0.10(-6.33%)
Aug 21, 2024 1.360 1.620 1.360 1.580 238,284 +0.19(+13.67%)
Aug 20, 2024 1.430 1.500 1.370 1.390 317,889 -0.06(-4.14%)
Aug 19, 2024 1.500 1.530 1.410 1.450 131,134 -0.05(-3.33%)
Aug 16, 2024 1.450 1.550 1.450 1.500 63,809 +0.03(+2.04%)
Aug 15, 2024 1.360 1.500 1.350 1.470 95,603 +0.09(+6.52%)
Aug 14, 2024 1.500 1.500 1.330 1.380 120,882 -0.14(-9.21%)
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%)
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.