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

Bone Biologics Corp WT (NQ: BBLGW )

35.02 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 16, 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 (%)
Feb 29, 2024 6.110 804 +1.11(+22.20%)
Feb 27, 2024 5.000 0 +0.00(+0.00%)
Feb 26, 2024 4.900 5.000 4.900 5.000 2,200 +2.13(+74.22%)
Feb 22, 2024 2.870 32 -0.93(-24.47%)
Feb 21, 2024 4.990 4.990 3.760 3.800 302 -1.20(-24.00%)
Feb 15, 2024 5.000 1 -2.50(-33.33%)
Feb 08, 2024 7.500 256 -8.10(-51.92%)
Feb 07, 2024 17.80 18.40 13.00 15.60 4,009 -3.40(-17.89%)
Feb 06, 2024 20.20 20.50 18.00 19.00 4,630 +0.10(+0.53%)
Feb 05, 2024 17.40 21.10 17.40 18.90 11,073 +2.01(+11.90%)
Feb 02, 2024 18.50 19.00 14.03 16.89 5,779 +0.19(+1.14%)
Feb 01, 2024 15.09 18.30 15.09 16.70 3,637 +1.71(+11.41%)
Jan 31, 2024 15.70 18.10 14.51 14.99 6,494 +1.09(+7.84%)
Jan 30, 2024 12.56 16.24 12.56 13.90 7,178 +1.40(+11.20%)
Jan 29, 2024 12.43 12.50 11.70 12.50 3,679 +2.00(+19.05%)
Jan 26, 2024 10.00 10.50 10.00 10.50 2,759 +1.00(+10.53%)
Jan 25, 2024 9.000 10.20 8.800 9.500 8,372 +1.50(+18.75%)
Jan 24, 2024 6.500 8.000 6.370 8.000 6,423 +1.70(+26.98%)
Jan 23, 2024 6.300 6.300 6.300 6.300 1,068 +0.57(+9.95%)
Jan 22, 2024 5.730 8.900 5.730 5.730 865 +0.04(+0.70%)
Jan 19, 2024 5.480 5.770 5.480 5.690 1,236 +0.22(+4.02%)
Jan 18, 2024 5.920 5.920 5.220 5.470 2,163 +0.77(+16.38%)
Jan 17, 2024 4.700 4.700 4.700 4.700 134 -0.80(-14.55%)
Jan 16, 2024 5.900 8.004 5.070 5.500 2,270 +0.00(+0.00%)
Jan 12, 2024 5.900 5.900 4.710 5.500 1,615 -0.40(-6.78%)
Jan 11, 2024 5.400 5.900 5.400 5.900 1,790 +0.66(+12.60%)
Jan 10, 2024 5.770 5.770 4.490 5.240 1,350 +0.29(+5.86%)
Jan 09, 2024 6.170 6.470 4.300 4.950 9,562 +0.48(+10.74%)
Jan 08, 2024 4.700 5.020 4.200 4.470 7,745 +0.52(+13.16%)
Jan 05, 2024 3.900 5.000 3.500 3.950 6,003 +0.20(+5.33%)
Jan 04, 2024 3.990 3.990 3.750 3.750 1,443 -0.18(-4.58%)
Jan 03, 2024 4.220 4.230 3.330 3.930 8,275 -0.02(-0.51%)
Jan 02, 2024 3.900 3.990 3.300 3.950 10,145 +0.03(+0.77%)
Dec 29, 2023 3.700 3.930 3.500 3.920 7,151 +0.42(+12.00%)
Dec 28, 2023 3.770 5.400 2.450 3.500 29,001 +0.10(+2.94%)
Dec 27, 2023 3.400 4.000 2.800 3.400 12,678 +0.10(+3.03%)
Dec 26, 2023 3.000 3.400 2.710 3.300 3,848 +0.30(+10.00%)
Dec 22, 2023 3.000 3.200 2.800 3.000 741 +0.30(+11.11%)
Dec 21, 2023 2.500 4.000 2.475 2.700 20,819 +0.25(+10.20%)
Dec 20, 2023 2.200 2.900 1.900 2.450 5,677 +0.20(+8.89%)
Dec 19, 2023 1.600 2.780 1.130 2.250 17,645 +1.15(+104.55%)
Dec 18, 2023 0.9000 1.150 0.8000 1.100 7,604 +0.38(+52.78%)
Dec 15, 2023 0.8000 0.9900 0.7200 0.7200 500 -0.16(-18.55%)
Dec 14, 2023 0.8900 0.8900 0.8840 0.8840 208 -0.11(-10.71%)
Dec 13, 2023 0.9500 0.9900 0.9500 0.9900 671 +0.04(+4.21%)
Dec 12, 2023 0.9000 0.9500 0.7000 0.9500 1,402 +0.06(+6.86%)
Dec 05, 2023 0.8890 0 +0.01(+0.57%)
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.