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

Bone Biologics Corp (NQ: BBLG )

1.815 -0.036 (-1.92%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 6, 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 (%)
Apr 30, 2024 1.630 1.630 1.550 1.562 4,027 -0.00(-0.22%)
Apr 29, 2024 1.550 1.640 1.550 1.565 19,930 +0.03(+2.29%)
Apr 26, 2024 1.530 1.610 1.510 1.530 28,507 +0.01(+0.66%)
Apr 25, 2024 1.500 1.580 1.470 1.520 15,177 -0.01(-0.33%)
Apr 24, 2024 1.580 1.608 1.460 1.525 60,392 -0.07(-4.68%)
Apr 23, 2024 1.580 1.650 1.570 1.600 26,517 +0.00(+0.00%)
Apr 22, 2024 1.700 1.750 1.600 1.600 20,710 -0.01(-0.62%)
Apr 19, 2024 1.820 1.940 1.610 1.610 77,302 -0.18(-10.31%)
Apr 18, 2024 1.740 1.940 1.670 1.795 92,964 +0.02(+1.41%)
Apr 17, 2024 1.730 1.770 1.614 1.770 19,435 +0.02(+1.14%)
Apr 16, 2024 1.730 1.770 1.560 1.750 42,834 +0.14(+8.70%)
Apr 15, 2024 1.620 1.780 1.610 1.610 20,157 -0.07(-4.04%)
Apr 12, 2024 1.640 1.760 1.640 1.678 18,740 +0.01(+0.46%)
Apr 11, 2024 1.680 1.700 1.620 1.670 27,627 +0.03(+1.83%)
Apr 10, 2024 1.690 1.700 1.630 1.640 28,553 -0.06(-3.53%)
Apr 09, 2024 1.750 1.780 1.650 1.700 23,431 -0.08(-4.49%)
Apr 08, 2024 1.800 1.864 1.700 1.780 18,895 +0.05(+2.89%)
Apr 05, 2024 1.840 1.870 1.650 1.730 97,381 -0.06(-3.36%)
Apr 04, 2024 1.960 2.050 1.755 1.790 90,834 -0.17(-8.67%)
Apr 03, 2024 2.010 2.130 1.870 1.960 31,820 -0.04(-2.00%)
Apr 02, 2024 2.270 2.280 1.960 2.000 49,242 -0.13(-6.10%)
Apr 01, 2024 2.170 2.257 2.100 2.130 11,515 +0.00(+0.00%)
Mar 28, 2024 2.040 2.260 2.020 2.130 21,334 +0.09(+4.41%)
Mar 27, 2024 2.080 2.230 2.030 2.040 16,162 -0.06(-2.86%)
Mar 26, 2024 2.190 2.190 2.080 2.100 12,685 -0.12(-5.41%)
Mar 25, 2024 2.220 2.250 2.120 2.220 16,084 -0.03(-1.33%)
Mar 22, 2024 2.210 2.300 2.100 2.250 18,438 +0.05(+2.27%)
Mar 21, 2024 2.250 2.390 2.140 2.200 19,636 -0.09(-3.93%)
Mar 20, 2024 2.330 2.340 2.220 2.290 11,315 -0.11(-4.58%)
Mar 19, 2024 2.290 2.460 2.220 2.400 35,134 +0.18(+8.11%)
Mar 18, 2024 2.410 2.500 2.220 2.220 22,372 -0.11(-4.72%)
Mar 15, 2024 2.490 2.563 2.300 2.330 13,216 -0.16(-6.61%)
Mar 14, 2024 2.502 2.600 2.400 2.495 34,628 -0.08(-2.93%)
Mar 13, 2024 2.450 2.730 2.400 2.570 120,828 +0.16(+6.64%)
Mar 12, 2024 2.510 2.571 2.300 2.410 74,408 -0.15(-5.86%)
Mar 11, 2024 2.460 2.560 2.334 2.560 46,805 +0.15(+6.22%)
Mar 08, 2024 2.330 2.470 2.300 2.410 23,428 +0.07(+2.99%)
Mar 07, 2024 2.230 2.400 2.220 2.340 44,236 +0.01(+0.22%)
Mar 06, 2024 2.380 2.430 2.300 2.335 47,627 +0.04(+1.97%)
Mar 05, 2024 2.350 2.460 2.215 2.290 65,692 -0.18(-7.29%)
Mar 04, 2024 2.520 2.770 2.350 2.470 656,648 +0.04(+1.65%)
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%)
Jan 02, 2024 4.460 4.600 4.030 4.140 154,208 -0.38(-8.41%)
Dec 29, 2023 5.010 5.220 4.481 4.520 337,181 -1.48(-24.67%)
Dec 28, 2023 5.900 10.56 5.030 6.000 7,690,198 +1.35(+29.03%)
Dec 27, 2023 3.160 5.290 3.155 4.650 1,740,562 +1.38(+42.04%)
Dec 26, 2023 3.280 3.280 3.050 3.274 24,525 -0.03(-0.80%)
Dec 22, 2023 3.190 3.300 3.040 3.300 35,380 +0.18(+5.77%)
Dec 21, 2023 3.550 3.550 3.090 3.120 56,192 -0.05(-1.58%)
Dec 20, 2023 3.050 3.480 2.910 3.170 71,386 +2.76(+673.93%)
Dec 19, 2023 0.3900 0.4240 0.3841 0.4096 258,207 +0.02(+5.00%)
Dec 18, 2023 0.3751 0.4001 0.3705 0.3901 143,651 +0.01(+2.93%)
Dec 15, 2023 0.4100 0.4186 0.3701 0.3790 294,205 -0.04(-9.76%)
Dec 14, 2023 0.4200 0.4300 0.4100 0.4200 93,307 +0.00(+0.00%)
Dec 13, 2023 0.4110 0.4400 0.4101 0.4200 110,201 -0.01(-3.00%)
Dec 12, 2023 0.4200 0.4700 0.4200 0.4330 168,200 -0.00(-1.03%)
Dec 11, 2023 0.4100 0.4462 0.4100 0.4375 118,437 +0.02(+3.92%)
Dec 08, 2023 0.4270 0.4480 0.4000 0.4210 174,327 -0.02(-4.32%)
Dec 07, 2023 0.4442 0.4539 0.4384 0.4400 56,393 -0.02(-3.91%)
Dec 06, 2023 0.4512 0.4788 0.4330 0.4579 214,037 +0.01(+2.35%)
Dec 05, 2023 0.4500 0.4750 0.4350 0.4474 144,554 -0.00(-0.80%)
Dec 04, 2023 0.4360 0.4777 0.4308 0.4510 511,692 +0.01(+3.42%)
Dec 01, 2023 0.4101 0.4450 0.3960 0.4361 236,739 +0.03(+6.63%)
Nov 30, 2023 0.4100 0.4260 0.4005 0.4090 323,049 -0.00(-0.97%)
Nov 29, 2023 0.4220 0.4305 0.4000 0.4130 167,643 -0.01(-2.13%)
Nov 28, 2023 0.4630 0.4700 0.4150 0.4220 348,368 -0.05(-10.42%)
Nov 27, 2023 0.4886 0.5000 0.4630 0.4711 142,392 -0.01(-2.08%)
Nov 24, 2023 0.4850 0.5100 0.4702 0.4811 103,016 -0.00(-1.01%)
Nov 22, 2023 0.5115 0.5525 0.4801 0.4860 411,538 -0.04(-7.71%)
Nov 21, 2023 0.5400 0.5799 0.5202 0.5266 443,942 -0.06(-10.75%)
Nov 20, 2023 0.5431 0.5930 0.5000 0.5900 542,714 -0.02(-3.28%)
Nov 17, 2023 0.5100 0.6100 0.4700 0.6100 2,241,060 -0.17(-21.79%)
Nov 16, 2023 0.8100 0.9980 0.6763 0.7800 44,684,444 +0.24(+43.62%)
Nov 15, 2023 0.4999 0.5431 0.4750 0.5431 4,427,457 +0.04(+8.62%)
Nov 14, 2023 0.5001 0.5200 0.4710 0.5000 74,642 +0.00(+0.00%)
Nov 13, 2023 0.5079 0.5225 0.4950 0.5000 13,883 -0.01(-1.56%)
Nov 10, 2023 0.5200 0.5200 0.4900 0.5079 62,318 -0.02(-4.17%)
Nov 09, 2023 0.5040 0.5300 0.5002 0.5300 10,812 +0.00(+0.23%)
Nov 08, 2023 0.5289 0.5289 0.5100 0.5288 12,002 -0.00(-0.23%)
Nov 07, 2023 0.5299 0.5433 0.5100 0.5300 12,264 +0.00(+0.00%)
Nov 06, 2023 0.5100 0.5433 0.5100 0.5300 15,667 +0.01(+1.15%)
Nov 03, 2023 0.5219 0.5328 0.5100 0.5240 15,973 +0.00(+0.77%)
Nov 02, 2023 0.5200 0.5299 0.5110 0.5200 14,757 -0.01(-1.87%)
Nov 01, 2023 0.5100 0.5400 0.5111 0.5299 17,084 +0.00(+0.93%)
Oct 31, 2023 0.5200 0.5300 0.5100 0.5250 12,939 -0.01(-0.94%)
Oct 30, 2023 0.5500 0.5454 0.5100 0.5300 35,905 +0.00(+0.00%)
Oct 27, 2023 0.5480 0.5711 0.5300 0.5300 21,199 -0.02(-3.30%)
Oct 26, 2023 0.5400 0.5700 0.5250 0.5481 34,710 +0.01(+1.50%)
Oct 25, 2023 0.5500 0.5814 0.5300 0.5400 35,747 -0.01(-1.82%)
Oct 24, 2023 0.5500 0.5801 0.5300 0.5500 44,628 -0.02(-3.49%)
Oct 23, 2023 0.5780 0.6127 0.5400 0.5699 52,276 -0.03(-5.03%)
Oct 20, 2023 0.5900 0.6400 0.5802 0.6001 26,789 -0.01(-2.42%)
Oct 19, 2023 0.6400 0.6400 0.5764 0.6150 53,198 -0.02(-2.38%)
Oct 18, 2023 0.6300 0.6400 0.6100 0.6300 42,916 +0.01(+1.61%)
Oct 17, 2023 0.6100 0.6450 0.6001 0.6200 46,910 +0.02(+3.16%)
Oct 16, 2023 0.6000 0.6199 0.5900 0.6010 25,270 +0.00(+0.17%)
Oct 13, 2023 0.6200 0.6200 0.5800 0.6000 31,059 +0.01(+1.61%)
Oct 12, 2023 0.5881 0.6097 0.5517 0.5905 108,805 +0.03(+5.45%)
Oct 11, 2023 0.5654 0.5800 0.5300 0.5600 61,600 -0.01(-1.18%)
Oct 10, 2023 0.5604 0.5900 0.5604 0.5667 24,653 -0.01(-2.29%)
Oct 09, 2023 0.5900 0.5900 0.5625 0.5800 27,858 -0.01(-1.68%)
Oct 06, 2023 0.5900 0.5966 0.5401 0.5899 39,975 +0.02(+3.31%)
Oct 05, 2023 0.5600 0.5889 0.5032 0.5710 125,564 -0.00(-0.78%)
Oct 04, 2023 0.5882 0.5882 0.5501 0.5755 42,033 +0.01(+0.96%)
Oct 03, 2023 0.6014 0.6014 0.5500 0.5700 153,808 -0.05(-8.06%)
Oct 02, 2023 0.7000 0.7000 0.5500 0.6200 201,772 -0.09(-12.69%)
Sep 29, 2023 0.7259 0.7259 0.7003 0.7101 17,877 -0.02(-2.18%)
Sep 28, 2023 0.7400 0.7400 0.7002 0.7259 22,940 +0.01(+0.82%)
Sep 27, 2023 0.7500 0.7500 0.7000 0.7200 24,393 -0.00(-0.01%)
Sep 26, 2023 0.7477 0.7477 0.7004 0.7201 33,587 -0.01(-1.36%)
Sep 25, 2023 0.7251 0.7477 0.7300 0.7300 41,593 -0.02(-2.65%)
Sep 22, 2023 0.7500 0.7826 0.7301 0.7499 34,349 -0.01(-1.33%)
Sep 21, 2023 0.7800 0.7800 0.7200 0.7600 50,566 +0.00(+0.00%)
Sep 20, 2023 0.6900 0.7800 0.6900 0.7600 108,333 +0.05(+7.04%)
Sep 19, 2023 0.7003 0.7290 0.7000 0.7100 30,823 -0.03(-4.05%)
Sep 18, 2023 0.7190 0.7500 0.7000 0.7400 54,733 +0.02(+2.92%)
Sep 15, 2023 0.7100 0.7289 0.6718 0.7190 75,601 +0.02(+2.57%)
Sep 14, 2023 0.6400 0.7298 0.6300 0.7010 107,668 +0.04(+5.88%)
Sep 13, 2023 0.6300 0.6654 0.6300 0.6621 76,224 +0.02(+3.45%)
Sep 12, 2023 0.6541 0.6550 0.6150 0.6400 85,165 -0.03(-4.46%)
Sep 11, 2023 0.7000 0.7080 0.6405 0.6699 110,624 -0.02(-2.42%)
Sep 08, 2023 0.6910 0.7195 0.6832 0.6865 63,604 -0.01(-1.80%)
Sep 07, 2023 0.7000 0.7526 0.6931 0.6991 119,283 -0.02(-3.40%)
Sep 06, 2023 0.7169 0.7300 0.6700 0.7237 148,827 +0.04(+6.43%)
Sep 05, 2023 0.6600 0.7000 0.6601 0.6800 71,372 +0.01(+1.40%)
Sep 01, 2023 0.6620 0.6905 0.6600 0.6706 46,304 -0.01(-0.95%)
Aug 31, 2023 0.6700 0.6774 0.6500 0.6770 54,058 +0.01(+1.20%)
Aug 30, 2023 0.6580 0.6700 0.6400 0.6690 69,964 +0.01(+1.75%)
Aug 29, 2023 0.6530 0.7237 0.6400 0.6575 112,623 -0.00(-0.23%)
Aug 28, 2023 0.6350 0.6700 0.6300 0.6590 123,844 -0.01(-1.79%)
Aug 25, 2023 0.6350 0.8250 0.5740 0.6710 1,283,500 +0.05(+8.23%)
Aug 24, 2023 0.6867 0.6867 0.6030 0.6200 252,886 -0.04(-6.06%)
Aug 23, 2023 0.7800 0.7790 0.6000 0.6600 474,618 -0.12(-15.34%)
Aug 22, 2023 0.7899 0.8077 0.7600 0.7796 259,506 -0.03(-3.40%)
Aug 21, 2023 0.7990 0.8555 0.7601 0.8070 422,427 +0.05(+6.17%)
Aug 18, 2023 0.8000 0.8900 0.7600 0.7601 770,657 -0.22(-22.44%)
Aug 17, 2023 0.8200 1.330 0.8100 0.9800 9,545,244 +0.18(+22.12%)
Aug 16, 2023 0.8000 0.8387 0.7550 0.8025 191,408 -0.01(-1.21%)
Aug 15, 2023 1.270 1.276 0.7510 0.8123 874,056 -0.44(-35.02%)
Aug 14, 2023 1.320 1.324 1.180 1.250 55,427 -0.03(-2.34%)
Aug 11, 2023 1.300 1.340 1.280 1.280 27,484 -0.07(-5.19%)
Aug 10, 2023 1.310 1.370 1.270 1.350 41,108 +0.02(+1.50%)
Aug 09, 2023 1.430 1.460 1.320 1.330 75,179 -0.11(-7.64%)
Aug 08, 2023 1.410 1.470 1.360 1.440 57,880 +0.02(+1.41%)
Aug 07, 2023 1.360 1.420 1.360 1.420 62,908 +0.04(+2.90%)
Aug 04, 2023 1.360 1.381 1.340 1.380 44,840 -0.02(-1.43%)
Aug 03, 2023 1.390 1.400 1.320 1.400 125,694 +0.07(+5.26%)
Aug 02, 2023 1.260 1.370 1.250 1.330 252,049 +0.05(+3.91%)
Aug 01, 2023 1.260 1.290 1.239 1.280 41,893 +0.00(+0.00%)
Jul 31, 2023 1.340 1.340 1.230 1.280 119,232 -0.04(-3.03%)
Jul 28, 2023 1.250 1.320 1.250 1.320 34,864 +0.07(+5.60%)
Jul 27, 2023 1.350 1.398 1.250 1.250 90,315 -0.12(-8.57%)
Jul 26, 2023 1.380 1.426 1.310 1.367 91,214 -0.01(-0.93%)
Jul 25, 2023 1.420 1.530 1.360 1.380 259,730 -0.06(-4.17%)
Jul 24, 2023 1.430 1.450 1.340 1.440 201,769 -0.01(-0.69%)
Jul 21, 2023 1.330 1.540 1.300 1.450 821,724 +0.14(+10.27%)
Jul 20, 2023 1.350 1.354 1.300 1.315 34,074 -0.01(-0.38%)
Jul 19, 2023 1.350 1.380 1.320 1.320 64,903 -0.04(-2.94%)
Jul 18, 2023 1.350 1.389 1.340 1.360 59,146 +0.02(+1.49%)
Jul 17, 2023 1.380 1.410 1.340 1.340 69,237 -0.03(-2.19%)
Jul 14, 2023 1.440 1.440 1.330 1.370 106,277 -0.06(-4.20%)
Jul 13, 2023 1.420 1.490 1.410 1.430 61,260 +0.01(+0.70%)
Jul 12, 2023 1.550 1.560 1.380 1.420 229,297 -0.13(-8.39%)
Jul 11, 2023 1.400 1.770 1.370 1.550 912,901 +0.12(+8.39%)
Jul 10, 2023 1.510 1.510 1.390 1.430 70,954 -0.03(-2.05%)
Jul 07, 2023 1.420 1.490 1.406 1.460 28,782 +0.04(+2.82%)
Jul 06, 2023 1.420 1.467 1.380 1.420 74,758 -0.03(-2.07%)
Jul 05, 2023 1.420 1.480 1.399 1.450 102,759 +0.02(+1.40%)
Jul 03, 2023 1.430 1.460 1.391 1.430 31,897 +0.00(+0.00%)
Jun 30, 2023 1.430 1.470 1.400 1.430 82,225 +0.00(+0.00%)
Jun 29, 2023 1.500 1.590 1.309 1.430 189,012 -0.07(-4.67%)
Jun 28, 2023 1.570 1.570 1.490 1.500 194,496 -0.08(-5.06%)
Jun 27, 2023 1.550 1.625 1.470 1.580 229,168 +0.04(+2.60%)
Jun 26, 2023 1.560 1.620 1.490 1.540 338,503 +0.02(+1.32%)
Jun 23, 2023 1.470 1.595 1.435 1.520 247,734 +0.02(+1.33%)
Jun 22, 2023 1.710 1.710 1.455 1.500 494,471 -0.26(-14.77%)
Jun 21, 2023 1.450 1.890 1.400 1.760 1,054,138 +0.31(+21.38%)
Jun 20, 2023 1.580 1.589 1.429 1.450 557,251 -0.12(-7.64%)
Jun 16, 2023 1.700 1.740 1.530 1.570 492,854 -0.07(-4.27%)
Jun 15, 2023 1.840 1.910 1.604 1.640 1,548,057 -4.03(-71.08%)
May 08, 2023 5.700 5.715 5.130 5.670 14,702 -0.04(-0.79%)
May 05, 2023 5.850 5.850 5.400 5.715 4,385 -0.13(-2.31%)
May 04, 2023 6.000 6.000 5.712 5.850 3,062 +0.11(+1.99%)
May 03, 2023 6.255 6.297 5.487 5.736 7,094 -0.44(-7.18%)
May 02, 2023 7.200 7.140 6.000 6.180 11,624 -1.10(-15.12%)
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.