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

Bone Biologics Corp (NQ: BBLG )

1.260 -0.040 (-3.08%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.280 1.290 1.224 1.260 50,194 -0.04(-3.08%)
Nov 26, 2024 1.320 1.360 1.200 1.300 93,140 -0.01(-0.76%)
Nov 25, 2024 1.250 1.680 1.140 1.310 709,926 +0.06(+4.80%)
Nov 22, 2024 1.220 1.290 1.220 1.250 32,980 +0.02(+1.63%)
Nov 21, 2024 1.270 1.292 1.210 1.230 35,204 -0.03(-2.38%)
Nov 20, 2024 1.290 1.320 1.250 1.260 21,927 -0.06(-4.55%)
Nov 19, 2024 1.190 1.380 1.190 1.320 69,087 +0.13(+10.92%)
Nov 18, 2024 1.190 1.220 1.170 1.190 44,123 +0.00(+0.00%)
Nov 15, 2024 1.300 1.320 1.140 1.190 129,057 -0.10(-7.75%)
Nov 14, 2024 1.180 1.389 1.150 1.290 243,821 +0.11(+9.32%)
Nov 13, 2024 1.200 1.210 1.140 1.180 87,900 -0.02(-1.67%)
Nov 12, 2024 1.270 1.347 1.200 1.200 109,031 -0.12(-9.09%)
Nov 11, 2024 1.340 1.360 1.300 1.320 69,797 -0.04(-2.94%)
Nov 08, 2024 1.300 1.380 1.300 1.360 135,745 +0.06(+4.62%)
Nov 07, 2024 1.290 1.340 1.260 1.300 34,380 +0.00(+0.00%)
Nov 06, 2024 1.390 1.396 1.250 1.300 112,746 -0.09(-6.47%)
Nov 05, 2024 1.340 1.410 1.310 1.390 65,093 +0.10(+7.75%)
Nov 04, 2024 1.300 1.342 1.250 1.290 56,969 -0.01(-0.77%)
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.