Skip to main content

Bone Biologics Corp (NQ: BBLG )

2.430 -0.020 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 2.890 3.090 2.200 2.430 1,873,109 -0.02(-0.82%)
Feb 29, 2024 2.510 2.560 2.400 2.450 36,546 +0.14(+6.06%)
Feb 28, 2024 2.320 2.580 2.260 2.310 34,397 -0.04(-1.91%)
Feb 27, 2024 2.710 2.710 2.300 2.355 90,846 -0.35(-12.78%)
Feb 26, 2024 3.340 3.373 2.540 2.700 207,413 -0.90(-25.00%)
Feb 23, 2024 3.600 3.690 3.250 3.600 22,326 +0.00(+0.00%)
Feb 22, 2024 3.250 4.490 3.250 3.600 83,673 +0.45(+14.29%)
Feb 21, 2024 3.720 3.995 3.150 3.150 43,501 -0.75(-19.23%)
Feb 20, 2024 3.850 4.090 3.650 3.900 15,436 +0.02(+0.65%)
Feb 16, 2024 3.760 4.050 3.600 3.875 13,181 +0.02(+0.65%)
Feb 15, 2024 3.950 4.210 3.560 3.850 25,503 +0.15(+4.05%)
Feb 14, 2024 3.600 3.750 3.430 3.700 22,310 +0.14(+3.93%)
Feb 13, 2024 3.640 3.800 3.550 3.560 22,850 -0.19(-5.07%)
Feb 12, 2024 3.900 4.049 3.600 3.750 61,753 -0.40(-9.64%)
Feb 09, 2024 3.080 4.740 3.075 4.150 230,098 +1.04(+33.44%)
Feb 08, 2024 3.090 3.300 2.870 3.110 19,393 +0.18(+6.14%)
Feb 07, 2024 2.900 3.140 2.860 2.930 10,772 -0.07(-2.33%)
Feb 06, 2024 3.060 3.100 2.960 3.000 7,707 +0.04(+1.35%)
Feb 05, 2024 3.100 3.160 2.950 2.960 15,390 -0.23(-7.21%)
Feb 02, 2024 3.440 3.620 3.100 3.190 72,047 -0.15(-4.49%)
Feb 01, 2024 3.570 3.620 3.270 3.340 17,713 -0.29(-7.99%)
Jan 31, 2024 3.810 3.965 3.567 3.630 22,195 -0.24(-6.20%)
Jan 30, 2024 3.800 4.190 3.450 3.870 114,377 +0.35(+9.94%)
Jan 29, 2024 3.510 3.670 3.300 3.520 15,230 -0.04(-1.12%)
Jan 26, 2024 3.670 3.862 3.430 3.560 10,059 -0.07(-1.93%)
Jan 25, 2024 3.340 3.660 3.285 3.630 9,126 +0.22(+6.45%)
Jan 24, 2024 3.480 3.650 3.400 3.410 20,462 -0.13(-3.67%)
Jan 23, 2024 3.760 3.775 3.400 3.540 51,918 -0.23(-6.10%)
Jan 22, 2024 3.330 4.587 3.330 3.770 395,954 +0.52(+16.00%)
Jan 19, 2024 3.270 3.300 3.120 3.250 21,679 -0.05(-1.52%)
Jan 18, 2024 3.640 3.640 3.290 3.300 12,410 -0.31(-8.59%)
Jan 17, 2024 3.760 4.100 3.600 3.610 16,031 -0.27(-6.96%)
Jan 16, 2024 4.250 4.338 3.760 3.880 31,893 -0.34(-8.06%)
Jan 12, 2024 4.790 4.790 4.100 4.220 115,814 -0.44(-9.44%)
Jan 11, 2024 4.520 4.870 4.520 4.660 33,103 +0.05(+1.08%)
Jan 10, 2024 4.980 4.980 4.529 4.610 61,474 -0.12(-2.54%)
Jan 09, 2024 4.680 5.120 4.472 4.730 68,362 +0.05(+1.07%)
Jan 08, 2024 5.040 5.260 4.190 4.680 126,770 -0.46(-8.95%)
Jan 05, 2024 5.450 5.685 5.000 5.140 98,156 -0.40(-7.22%)
Jan 04, 2024 5.540 6.000 5.400 5.540 230,473 -0.24(-4.15%)
Jan 03, 2024 4.200 6.340 4.150 5.780 1,419,171 +1.64(+39.61%)
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.