Breaking News Bar

Business News and Information

Bone Biologics Corp (NQ: BBLG )

1.460 -0.150 (-9.32%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 1.540 1.700 1.540 1.610 2,135 -0.02(-1.01%)
Jun 24, 2022 1.450 1.650 1.450 1.626 26,738 +0.09(+5.60%)
Jun 23, 2022 1.420 1.650 1.340 1.540 22,935 +0.10(+6.58%)
Jun 22, 2022 1.290 1.500 1.200 1.445 33,818 +0.18(+13.78%)
Jun 21, 2022 1.350 1.350 1.150 1.270 13,007 -0.04(-3.05%)
Jun 17, 2022 1.430 1.477 1.130 1.310 14,331 -0.02(-1.50%)
Jun 16, 2022 1.200 1.470 1.190 1.330 109,800 +0.13(+10.83%)
Jun 15, 2022 1.190 1.300 1.190 1.200 11,230 +0.01(+0.84%)
Jun 14, 2022 1.300 1.300 1.180 1.190 14,720 -0.19(-13.77%)
Jun 13, 2022 1.390 1.410 1.350 1.380 7,424 +0.01(+0.73%)
Jun 10, 2022 1.410 1.410 1.310 1.370 10,928 -0.06(-4.20%)
Jun 09, 2022 1.600 1.600 1.430 1.430 15,237 -0.17(-10.63%)
Jun 08, 2022 1.540 1.620 1.510 1.600 2,477 +0.12(+8.11%)
Jun 07, 2022 1.555 1.577 1.478 1.480 9,981 -0.04(-2.63%)
Jun 06, 2022 1.570 1.640 1.470 1.520 3,836 -0.05(-3.18%)
Jun 03, 2022 1.560 1.650 1.540 1.570 8,334 +0.08(+5.37%)
Jun 02, 2022 1.570 1.570 1.460 1.490 3,923 -0.06(-3.87%)
Jun 01, 2022 1.560 1.560 1.480 1.550 7,510 -0.03(-2.21%)
May 31, 2022 1.540 1.627 1.470 1.585 5,551 -0.04(-2.76%)
May 27, 2022 1.530 1.635 1.490 1.630 4,516 -0.01(-0.61%)
May 26, 2022 1.520 1.640 1.520 1.640 6,417 -0.01(-0.61%)
May 25, 2022 1.530 1.650 1.480 1.650 3,080 +0.01(+0.61%)
May 24, 2022 1.610 1.690 1.480 1.640 6,014 -0.06(-3.53%)
May 23, 2022 1.630 1.880 1.630 1.700 10,846 +0.00(+0.00%)
May 20, 2022 1.530 1.700 1.470 1.700 6,094 +0.08(+4.94%)
May 19, 2022 1.560 1.650 1.560 1.620 757 +0.01(+0.62%)
May 18, 2022 1.660 1.758 1.550 1.610 27,301 +0.03(+1.90%)
May 17, 2022 1.420 1.618 1.369 1.580 27,656 +0.21(+15.33%)
May 16, 2022 1.350 1.440 1.350 1.370 21,399 -0.01(-0.72%)
May 13, 2022 1.390 1.410 1.210 1.380 27,570 +0.09(+6.98%)
May 12, 2022 1.160 1.320 1.160 1.290 23,837 -0.05(-3.73%)
May 11, 2022 1.420 1.470 1.300 1.340 17,600 -0.13(-8.84%)
May 10, 2022 1.830 1.830 1.310 1.470 85,376 -0.28(-16.00%)
May 09, 2022 1.980 2.080 1.350 1.750 237,400 -0.37(-17.45%)
May 06, 2022 2.095 2.182 1.990 2.120 3,875 +0.12(+5.99%)
May 05, 2022 2.180 2.180 1.999 2.000 3,902 -0.06(-3.14%)
May 04, 2022 1.880 2.072 1.880 2.065 5,997 +0.00(+0.23%)
May 03, 2022 2.120 2.120 2.060 2.060 1,366 -0.03(-1.44%)
May 02, 2022 2.240 2.240 2.042 2.090 3,268 -0.09(-4.13%)
Apr 29, 2022 2.120 2.240 2.050 2.180 9,209 +0.12(+5.83%)
Apr 28, 2022 2.140 2.140 1.820 2.060 41,125 +0.19(+10.16%)
Apr 27, 2022 1.869 1.958 1.820 1.870 9,957 -0.13(-6.50%)
Apr 26, 2022 2.080 2.080 1.930 2.000 9,370 -0.02(-0.99%)
Apr 25, 2022 2.300 2.300 1.860 2.020 167,055 -0.35(-14.77%)
Apr 22, 2022 2.588 2.588 2.250 2.370 12,212 +0.14(+6.28%)
Apr 21, 2022 2.580 2.580 2.210 2.230 28,456 -0.15(-6.30%)
Apr 20, 2022 2.420 2.540 2.202 2.380 25,959 +0.13(+5.78%)
Apr 19, 2022 2.170 2.430 2.170 2.250 8,300 -0.02(-0.88%)
Apr 18, 2022 2.335 2.400 2.230 2.270 12,841 -0.08(-3.40%)
Apr 14, 2022 2.390 2.490 2.320 2.350 44,440 -0.05(-2.08%)
Apr 13, 2022 2.390 2.520 2.360 2.400 43,392 +0.02(+0.84%)
Apr 12, 2022 2.610 2.620 2.380 2.380 53,188 -0.24(-9.16%)
Apr 11, 2022 2.830 2.830 2.580 2.620 25,047 -0.22(-7.75%)
Apr 08, 2022 2.870 2.910 2.750 2.840 31,806 +0.08(+2.90%)
Apr 07, 2022 2.840 2.925 2.700 2.760 46,725 -0.22(-7.38%)
Apr 06, 2022 3.100 3.190 2.860 2.980 88,558 -0.06(-1.97%)
Apr 05, 2022 2.770 3.080 2.690 3.040 199,174 +0.41(+15.59%)
Apr 04, 2022 2.580 2.770 2.530 2.630 67,503 +0.03(+1.15%)
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.
 
bottom clear