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

Bone Biologics Corp WT (NQ: BBLGW )

41.62 +8.12 (+24.24%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 31, 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 (%)
Dec 31, 2021 0.7469 0.7998 0.6311 0.7000 15,859 -0.06(-7.40%)
Dec 30, 2021 0.7469 0.7559 0.7469 0.7559 434 -0.00(-0.13%)
Dec 29, 2021 0.5756 0.7569 0.5756 0.7569 1,000 +0.11(+17.35%)
Dec 28, 2021 0.6602 0.6602 0.6450 0.6450 2,088 -0.04(-5.43%)
Dec 27, 2021 0.7199 0.7199 0.6803 0.6820 2,160 -0.07(-9.87%)
Dec 23, 2021 0.7569 0.7569 0.7467 0.7567 12,591 +0.09(+12.94%)
Dec 22, 2021 0.6700 0.6700 0.6700 0.6700 400 +0.01(+1.09%)
Dec 21, 2021 0.7519 0.7519 0.6628 0.6628 3,302 -0.05(-6.44%)
Dec 20, 2021 0.7084 0.7084 0.7084 0.7084 150 +0.05(+7.33%)
Dec 17, 2021 0.6900 0.6900 0.6600 0.6600 9,754 -0.02(-2.94%)
Dec 16, 2021 0.7200 0.7200 0.6800 0.6800 2,133 -0.04(-5.54%)
Dec 15, 2021 0.7273 0.7299 0.6900 0.7199 6,300 +0.02(+2.84%)
Dec 14, 2021 0.7263 0.7273 0.7000 0.7000 2,200 -0.03(-4.11%)
Dec 13, 2021 0.7296 0.7500 0.6663 0.7300 6,687 +0.00(+0.00%)
Dec 10, 2021 0.7203 0.7899 0.7001 0.7300 16,095 +0.05(+7.21%)
Dec 09, 2021 0.7200 0.7505 0.6601 0.6809 26,827 +0.01(+1.61%)
Dec 08, 2021 0.6900 0.7300 0.6701 0.6701 7,658 -0.01(-1.60%)
Dec 07, 2021 0.6700 0.7000 0.6502 0.6810 4,240 +0.03(+4.75%)
Dec 06, 2021 0.6502 0.7500 0.6500 0.6501 9,021 +0.00(+0.02%)
Dec 03, 2021 0.6500 0.6698 0.6500 0.6500 9,566 -0.01(-1.34%)
Dec 02, 2021 0.7000 0.8345 0.6500 0.6588 96,635 +0.02(+2.94%)
Dec 01, 2021 0.6601 0.8843 0.6301 0.6400 93,800 -0.05(-7.23%)
Nov 30, 2021 0.7600 0.7600 0.6200 0.6899 47,600 -0.05(-6.91%)
Nov 29, 2021 0.8300 0.8300 0.7400 0.7411 66,140 -0.03(-3.75%)
Nov 26, 2021 0.7501 0.8736 0.7500 0.7700 13,295 -0.01(-1.35%)
Nov 24, 2021 0.7701 0.8400 0.7700 0.7805 19,386 -0.00(-0.38%)
Nov 23, 2021 0.8187 0.9400 0.7700 0.7835 90,717 +0.00(+0.45%)
Nov 22, 2021 0.8103 0.9900 0.7501 0.7800 220,108 -0.05(-6.58%)
Nov 19, 2021 0.8650 0.8999 0.8105 0.8349 15,406 +0.04(+5.63%)
Nov 18, 2021 0.7601 0.7912 0.7904 0.7904 99,623 -0.07(-8.09%)
Nov 17, 2021 0.8000 0.9000 0.7500 0.8600 72,167 +0.06(+7.50%)
Nov 16, 2021 0.7511 1.250 0.7302 0.8000 601,161 -0.04(-4.21%)
Nov 15, 2021 0.7200 1.490 0.7200 0.8352 1,256,210 +0.09(+11.36%)
Nov 12, 2021 0.7500 0.7500 0.7101 0.7500 1,286 +0.00(+0.01%)
Nov 11, 2021 0.8100 0.8200 0.7499 0.7499 7,456 -0.15(-16.69%)
Nov 09, 2021 1.110 1.110 0.9000 0.9001 23,397 -0.08(-8.15%)
Nov 08, 2021 0.9101 1.040 0.9101 0.9800 7,539 +0.02(+1.55%)
Nov 05, 2021 0.9400 1.010 0.9100 0.9650 11,378 +0.03(+3.76%)
Nov 04, 2021 1.090 1.090 0.9300 0.9300 19,851 -0.08(-7.92%)
Nov 03, 2021 1.100 1.160 1.000 1.010 58,221 -0.25(-19.84%)
Nov 02, 2021 1.620 1.800 1.130 1.260 324,105 +0.04(+3.28%)
Nov 01, 2021 1.120 1.330 1.090 1.220 184,508 +0.14(+12.96%)
Oct 29, 2021 1.050 1.120 1.020 1.080 8,076 +0.10(+9.66%)
Oct 28, 2021 0.9600 1.020 0.9500 0.9849 14,629 +0.04(+3.68%)
Oct 27, 2021 0.8600 1.050 0.8600 0.9499 39,273 +0.09(+10.74%)
Oct 26, 2021 0.8300 0.8578 18,135 -0.02(-1.77%)
Oct 25, 2021 0.8901 0.8733 15,465 -0.07(-7.49%)
Oct 22, 2021 0.9000 0.9550 0.8502 0.9440 9,489 -0.00(-0.22%)
Oct 21, 2021 0.9480 1.050 0.9000 0.9461 9,973 -0.00(-0.20%)
Oct 20, 2021 0.9600 0.9701 0.9000 0.9480 33,277 -0.09(-8.85%)
Oct 19, 2021 1.110 1.126 0.9950 1.040 32,050 +0.00(+0.00%)
Oct 18, 2021 1.030 1.190 1.030 1.040 19,178 -0.05(-4.59%)
Oct 15, 2021 1.020 1.180 1.020 1.090 27,537 -0.06(-5.22%)
Oct 14, 2021 1.500 1.500 1.140 1.150 99,256 -0.04(-3.36%)
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.