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

Bullfrog AI Holdings, Inc. - Common Stock (NQ: BFRG )

2.900 -0.120 (-3.97%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 7, 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 (%)
Jan 31, 2024 5.360 5.894 4.750 4.880 942,956 -0.50(-9.29%)
Jan 30, 2024 5.950 6.380 5.280 5.380 481,486 -0.54(-9.12%)
Jan 29, 2024 6.130 6.200 5.310 5.920 1,438,970 -1.12(-15.91%)
Jan 26, 2024 6.700 7.340 6.540 7.040 753,985 +0.41(+6.18%)
Jan 25, 2024 8.160 8.350 6.500 6.630 1,676,800 -0.77(-10.41%)
Jan 24, 2024 6.410 7.950 6.300 7.400 3,089,101 +0.56(+8.19%)
Jan 23, 2024 5.830 7.560 5.600 6.840 4,593,129 +0.13(+1.94%)
Jan 22, 2024 5.750 7.670 5.580 6.710 27,856,860 +1.82(+37.22%)
Jan 19, 2024 4.160 5.270 4.150 4.890 38,587,696 +1.00(+25.71%)
Jan 18, 2024 3.330 3.970 3.310 3.890 8,185,212 +0.70(+21.94%)
Jan 17, 2024 3.220 4.180 3.180 3.190 62,205,312 +0.55(+20.83%)
Jan 16, 2024 2.550 2.700 2.420 2.640 107,463 +0.08(+3.13%)
Jan 12, 2024 2.630 2.693 2.520 2.560 18,905 -0.01(-0.39%)
Jan 11, 2024 2.790 2.790 2.510 2.570 56,094 -0.18(-6.55%)
Jan 10, 2024 2.790 2.856 2.710 2.750 58,052 -0.05(-1.79%)
Jan 09, 2024 2.840 2.930 2.760 2.800 39,382 -0.09(-3.11%)
Jan 08, 2024 2.970 2.990 2.780 2.890 65,610 -0.03(-1.03%)
Jan 05, 2024 2.790 2.960 2.790 2.920 32,566 +0.10(+3.55%)
Jan 04, 2024 2.800 2.870 2.730 2.820 44,518 -0.01(-0.35%)
Jan 03, 2024 2.980 2.980 2.780 2.830 66,190 -0.17(-5.66%)
Jan 02, 2024 3.250 3.290 3.000 3.000 76,094 -0.26(-7.98%)
Dec 29, 2023 3.150 3.320 3.031 3.260 103,218 +0.19(+6.19%)
Dec 28, 2023 2.780 3.200 2.780 3.070 125,190 +0.28(+10.04%)
Dec 27, 2023 2.820 2.828 2.760 2.790 28,911 +0.03(+1.09%)
Dec 26, 2023 2.740 2.880 2.704 2.760 42,557 +0.02(+0.73%)
Dec 22, 2023 2.740 2.820 2.705 2.740 15,787 -0.04(-1.44%)
Dec 21, 2023 2.850 2.886 2.700 2.780 43,643 -0.10(-3.64%)
Dec 20, 2023 2.870 2.935 2.780 2.885 42,827 +0.03(+1.23%)
Dec 19, 2023 2.690 2.890 2.690 2.850 38,872 +0.15(+5.56%)
Dec 18, 2023 2.820 2.820 2.690 2.700 22,562 -0.07(-2.53%)
Dec 15, 2023 2.750 2.830 2.651 2.770 65,515 +0.13(+4.92%)
Dec 14, 2023 2.740 2.740 2.550 2.640 62,900 +0.07(+2.72%)
Dec 13, 2023 2.500 2.665 2.410 2.570 54,672 +0.13(+5.33%)
Dec 12, 2023 2.450 2.450 2.380 2.440 27,745 -0.04(-1.61%)
Dec 11, 2023 2.530 2.530 2.360 2.480 31,847 +0.07(+2.90%)
Dec 08, 2023 2.500 2.540 2.380 2.410 58,285 -0.13(-5.12%)
Dec 07, 2023 2.510 2.630 2.366 2.540 76,193 -0.05(-1.93%)
Dec 06, 2023 2.750 2.750 2.510 2.590 86,988 +0.08(+3.19%)
Dec 05, 2023 2.690 2.813 2.510 2.510 87,675 -0.14(-5.28%)
Dec 04, 2023 2.800 2.881 2.630 2.650 57,601 -0.15(-5.36%)
Dec 01, 2023 2.840 2.930 2.770 2.800 72,489 -0.06(-2.10%)
Nov 30, 2023 2.790 2.893 2.790 2.860 30,349 +0.07(+2.51%)
Nov 29, 2023 2.830 3.040 2.790 2.790 59,144 -0.08(-2.79%)
Nov 28, 2023 2.960 2.990 2.870 2.870 32,796 -0.12(-4.01%)
Nov 27, 2023 3.030 3.030 2.930 2.990 34,466 -0.01(-0.33%)
Nov 24, 2023 3.000 3.040 2.990 3.000 13,229 -0.05(-1.64%)
Nov 22, 2023 3.060 3.172 3.000 3.050 20,625 +0.03(+0.99%)
Nov 21, 2023 3.110 3.170 3.010 3.020 25,818 -0.15(-4.73%)
Nov 20, 2023 3.220 3.260 3.014 3.170 53,854 +0.02(+0.63%)
Nov 17, 2023 3.020 3.175 3.020 3.150 28,583 +0.14(+4.65%)
Nov 16, 2023 3.200 3.240 2.990 3.010 30,548 -0.27(-8.23%)
Nov 15, 2023 3.060 3.390 3.060 3.280 110,265 +0.27(+8.97%)
Nov 14, 2023 2.980 3.310 2.930 3.010 110,740 +0.06(+2.03%)
Nov 13, 2023 2.950 2.980 2.865 2.950 37,579 +0.04(+1.37%)
Nov 10, 2023 2.860 2.981 2.789 2.910 34,844 +0.02(+0.71%)
Nov 09, 2023 2.870 2.940 2.800 2.890 29,283 +0.07(+2.47%)
Nov 08, 2023 2.880 2.940 2.820 2.820 35,906 -0.11(-3.75%)
Nov 07, 2023 3.030 3.030 2.777 2.930 58,287 +0.03(+1.03%)
Nov 06, 2023 3.000 3.070 2.850 2.900 41,056 +0.02(+0.69%)
Nov 03, 2023 2.850 3.130 2.836 2.880 77,934 +0.05(+1.77%)
Nov 02, 2023 2.750 2.900 2.750 2.830 94,207 +0.14(+5.20%)
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.