Skip to main content

Bone Biologics Corp (NQ: BBLG )

1.400 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.360 1.400 1.180 1.400 13,499 -0.04(-2.78%)
Jun 29, 2022 1.560 1.570 1.410 1.440 2,714 -0.14(-8.86%)
Jun 28, 2022 1.510 1.580 1.440 1.580 9,127 -0.03(-1.86%)
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%)
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.