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 (%)
May 31, 2024 34.72 41.62 34.72 41.62 1,089 +8.12(+24.24%)
May 28, 2024 33.50 79 -1.52(-4.34%)
May 16, 2024 35.02 0 -4.98(-12.45%)
May 15, 2024 40.00 40.00 40.00 40.00 1,476 +9.65(+31.80%)
May 14, 2024 27.00 30.35 27.00 30.35 1,917 +1.46(+5.05%)
May 13, 2024 26.20 28.89 26.20 28.89 1,881 +4.88(+20.32%)
May 09, 2024 24.01 498 +5.00(+26.30%)
May 08, 2024 19.01 19.01 19.01 19.01 1,199 -4.78(-20.09%)
May 01, 2024 23.79 272 -0.11(-0.46%)
Apr 30, 2024 21.99 23.90 21.99 23.90 763 +1.90(+8.64%)
Apr 26, 2024 22.00 1,113 -1.04(-4.51%)
Apr 19, 2024 23.04 4 -1.97(-7.88%)
Apr 18, 2024 25.01 25.01 25.01 25.01 1,007 +6.01(+31.63%)
Apr 12, 2024 19.00 116 +2.76(+17.00%)
Apr 10, 2024 16.24 498 +2.84(+21.19%)
Apr 09, 2024 13.40 13.40 13.40 13.40 3,052 +4.40(+48.89%)
Apr 08, 2024 9.000 9.000 9.000 9.000 302 -0.99(-9.91%)
Apr 04, 2024 9.990 1,251 -1.01(-9.18%)
Apr 03, 2024 14.00 14.00 11.00 11.00 1,245 -5.00(-31.25%)
Apr 02, 2024 16.00 16.00 16.00 16.00 457 -1.20(-6.98%)
Mar 27, 2024 17.20 0 -3.03(-14.98%)
Mar 26, 2024 19.44 20.23 19.44 20.23 449 +0.12(+0.60%)
Mar 25, 2024 21.00 21.00 19.77 20.11 1,424 -0.24(-1.18%)
Mar 22, 2024 17.01 20.44 17.01 20.35 4,169 -0.76(-3.60%)
Mar 21, 2024 20.00 21.11 20.00 21.11 1,316 +0.11(+0.52%)
Mar 18, 2024 21.00 1,275 +1.30(+6.60%)
Mar 15, 2024 18.00 19.70 18.00 19.70 938 -1.51(-7.12%)
Mar 14, 2024 21.21 21.21 21.21 21.21 824 +0.57(+2.76%)
Mar 12, 2024 20.64 1,657 +1.06(+5.41%)
Mar 08, 2024 19.58 237 +2.55(+14.97%)
Mar 07, 2024 13.99 17.04 13.99 17.03 2,632 +3.58(+26.62%)
Mar 05, 2024 13.45 18 +4.94(+58.05%)
Mar 04, 2024 6.700 8.510 6.700 8.510 2,677 +2.40(+39.28%)
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%)
Dec 01, 2023 0.8840 103 -0.03(-2.86%)
Nov 30, 2023 1.400 1.400 0.8000 0.9100 3,856 -0.44(-32.59%)
Nov 28, 2023 1.350 79 -0.30(-18.18%)
Nov 27, 2023 1.650 1.650 1.650 1.650 201 -0.56(-25.34%)
Nov 22, 2023 2.210 0 +0.01(+0.45%)
Nov 21, 2023 2.200 2.200 2.200 2.200 255 -0.37(-14.40%)
Nov 20, 2023 2.570 2.570 2.570 2.570 245 -0.04(-1.53%)
Nov 17, 2023 2.850 2.850 2.610 2.610 3,365 -0.39(-12.99%)
Nov 16, 2023 2.990 2.999 2.990 2.999 566 -0.84(-21.89%)
Nov 10, 2023 3.840 123 +0.34(+9.71%)
Nov 09, 2023 3.990 4.450 3.500 3.500 8,450 +0.00(+0.00%)
Nov 08, 2023 2.400 3.870 2.150 3.500 4,196 +1.12(+47.06%)
Nov 07, 2023 2.600 2.950 2.000 2.380 1,355 +0.16(+7.21%)
Nov 03, 2023 2.220 0 -0.07(-3.11%)
Nov 02, 2023 2.300 2.320 2.250 2.291 1,301 -0.01(-0.38%)
Nov 01, 2023 2.300 2.300 2.300 2.300 913 -0.20(-8.00%)
Oct 31, 2023 2.200 2.930 2.000 2.500 5,775 +0.30(+13.64%)
Oct 30, 2023 2.020 2.440 1.980 2.200 3,280 +0.00(+0.00%)
Oct 26, 2023 2.200 99 -0.05(-2.22%)
Oct 24, 2023 2.250 37 +0.05(+2.27%)
Oct 23, 2023 1.880 2.200 1.880 2.200 1,229 -0.30(-12.00%)
Oct 19, 2023 2.500 923 -1.63(-39.47%)
Oct 17, 2023 4.130 8 -0.99(-19.34%)
Oct 16, 2023 5.120 5.120 5.120 5.120 313 -0.68(-11.72%)
Oct 12, 2023 5.800 314 -1.90(-24.68%)
Oct 11, 2023 8.340 8.770 7.700 7.700 2,297 -0.68(-8.11%)
Oct 10, 2023 8.380 8.380 8.380 8.380 309 +0.05(+0.60%)
Oct 09, 2023 8.330 8.330 8.330 8.330 126 -0.04(-0.48%)
Oct 06, 2023 9.340 11.29 8.370 8.370 4,208 -0.63(-7.00%)
Oct 04, 2023 9.000 299 -1.24(-12.11%)
Oct 03, 2023 10.24 10.51 9.500 10.24 1,689 -3.63(-26.17%)
Sep 29, 2023 13.87 1 +0.10(+0.73%)
Sep 28, 2023 11.00 13.77 10.04 13.77 8,664 +3.59(+35.27%)
Sep 27, 2023 8.850 12.11 8.850 10.18 4,209 -1.64(-13.87%)
Sep 26, 2023 14.08 14.08 11.82 11.82 492 +1.04(+9.65%)
Sep 25, 2023 10.77 10.78 10.78 10.78 1,732 +1.27(+13.35%)
Sep 21, 2023 9.510 25 -13.88(-59.33%)
Sep 20, 2023 10.49 44.15 10.46 23.39 9,848 +13.16(+128.59%)
Sep 19, 2023 9.930 10.23 9.930 10.23 449 +1.26(+14.05%)
Sep 15, 2023 8.970 7 +0.98(+12.27%)
Sep 14, 2023 8.950 10.55 7.700 7.990 8,619 -0.51(-6.00%)
Sep 13, 2023 8.450 8.700 8.070 8.500 6,103 +0.90(+11.84%)
Sep 12, 2023 8.000 9.550 6.160 7.600 24,519 -0.45(-5.59%)
Sep 11, 2023 8.180 9.200 7.400 8.050 6,371 +1.50(+22.90%)
Sep 08, 2023 7.350 7.350 6.500 6.550 5,345 +0.19(+2.99%)
Sep 07, 2023 5.500 6.390 5.260 6.360 3,148 +1.36(+27.20%)
Sep 06, 2023 5.050 5.200 4.950 5.000 6,651 -0.07(-1.38%)
Sep 05, 2023 5.070 5.070 5.070 5.070 1,116 +0.68(+15.49%)
Sep 01, 2023 4.200 5.100 4.180 4.390 7,348 +0.39(+9.75%)
Aug 31, 2023 4.750 4.800 4.000 4.000 717 -0.90(-18.37%)
Aug 30, 2023 4.300 4.900 4.300 4.900 3,055 +1.12(+29.63%)
Aug 29, 2023 4.300 4.300 3.780 3.780 3,704 +0.18(+5.00%)
Aug 28, 2023 3.200 4.200 3.020 3.600 6,930 +0.40(+12.50%)
Aug 25, 2023 2.700 3.350 2.700 3.200 1,938 +0.40(+14.29%)
Aug 23, 2023 2.800 0 +0.30(+12.00%)
Aug 21, 2023 2.500 119 +0.50(+24.99%)
Aug 18, 2023 2.200 2.330 2.000 2.000 1,603 -0.20(-9.09%)
Aug 17, 2023 1.900 2.200 1.900 2.200 412 +0.30(+15.78%)
Aug 16, 2023 2.000 2.225 1.900 1.900 601 -0.15(-7.31%)
Aug 15, 2023 2.000 2.050 2.000 2.050 1,309 -0.05(-2.38%)
Aug 11, 2023 2.100 2 -0.05(-2.33%)
Aug 10, 2023 2.130 2.150 2.130 2.150 3,203 +0.00(+0.00%)
Aug 09, 2023 2.150 2.150 2.150 2.150 2,017 +0.01(+0.47%)
Aug 08, 2023 2.180 2.180 2.140 2.140 1,015 +0.13(+6.50%)
Aug 07, 2023 2.109 2.120 1.810 2.009 8,067 -0.11(-5.22%)
Aug 04, 2023 2.450 2.450 2.100 2.120 4,290 -0.03(-1.40%)
Aug 03, 2023 1.880 2.200 1.880 2.150 5,567 +0.39(+22.16%)
Aug 02, 2023 2.060 2.060 1.700 1.760 3,290 -0.29(-14.15%)
Aug 01, 2023 2.190 2.650 2.050 2.050 4,165 -0.21(-9.43%)
Jul 31, 2023 2.050 2.264 2.040 2.264 4,141 +0.01(+0.60%)
Jul 27, 2023 2.250 0 -0.15(-6.25%)
Jul 26, 2023 2.400 2.400 2.400 2.400 320 +0.18(+7.87%)
Jul 24, 2023 2.225 38 +0.23(+11.25%)
Jul 21, 2023 2.190 2.400 1.980 2.000 2,387 +0.01(+0.50%)
Jul 20, 2023 1.650 2.000 1.650 1.990 4,265 +0.19(+10.56%)
Jul 17, 2023 1.800 0 -0.17(-8.63%)
Jul 13, 2023 1.970 117 +0.22(+12.58%)
Jul 11, 2023 1.750 56 -0.10(-5.41%)
Jul 10, 2023 1.850 1.850 1.850 1.850 704 -0.24(-11.48%)
Jul 07, 2023 2.250 2.250 1.930 2.090 3,499 +0.59(+39.33%)
Jul 06, 2023 2.200 2.200 1.500 1.500 2,992 -0.60(-28.57%)
Jul 03, 2023 2.100 118 -0.34(-13.93%)
Jun 29, 2023 2.440 38 +0.22(+9.91%)
Jun 26, 2023 2.220 43 -0.78(-26.00%)
Jun 23, 2023 1.920 3.000 1.920 3.000 6,467 +1.60(+114.29%)
Jun 22, 2023 0.8000 1.400 0.8000 1.400 2,193 +0.40(+40.00%)
Jun 21, 2023 0.7900 1.000 0.7900 1.000 13,412 +0.29(+40.85%)
Jun 20, 2023 0.7100 0.7100 0.7100 0.7100 217 +0.01(+1.43%)
Jun 16, 2023 0.6300 0.7000 0.6200 0.7000 2,333 +0.10(+15.87%)
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.