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

Bone Biologics Corp - Common Stock (NQ: BBLG )

1.040 +0.010 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 1.040 1.070 1.010 1.040 115,292 +0.01(+0.97%)
Feb 13, 2025 1.050 1.071 0.9911 1.030 111,960 -0.04(-3.74%)
Feb 12, 2025 1.050 1.080 1.030 1.070 121,378 +0.03(+2.88%)
Feb 11, 2025 1.040 1.080 1.000 1.040 83,287 +0.01(+0.97%)
Feb 10, 2025 1.100 1.120 0.9852 1.030 245,907 -0.10(-8.85%)
Feb 07, 2025 1.150 1.170 1.110 1.130 105,629 -0.03(-2.59%)
Feb 06, 2025 1.150 1.220 1.110 1.160 175,092 -0.01(-0.85%)
Feb 05, 2025 1.190 1.190 1.130 1.170 81,862 -0.03(-2.50%)
Feb 04, 2025 1.260 1.260 1.120 1.200 203,941 -0.07(-5.51%)
Feb 03, 2025 1.070 1.290 1.030 1.270 736,856 +0.16(+14.41%)
Jan 31, 2025 1.150 1.160 1.080 1.110 220,454 -0.01(-0.89%)
Jan 30, 2025 1.010 1.150 0.9700 1.120 645,840 +0.10(+9.80%)
Jan 29, 2025 1.010 1.030 0.9601 1.020 80,964 +0.04(+4.03%)
Jan 28, 2025 0.9588 0.9895 0.9588 0.9805 113,453 -0.01(-0.67%)
Jan 27, 2025 1.050 1.190 0.9800 0.9871 1,045,594 -0.07(-6.88%)
Jan 24, 2025 1.100 1.100 1.020 1.060 281,104 -0.04(-3.64%)
Jan 23, 2025 1.000 1.150 0.9900 1.100 494,974 +0.09(+8.91%)
Jan 22, 2025 1.010 1.010 0.9800 1.010 56,842 +0.00(+0.00%)
Jan 21, 2025 0.9900 1.010 0.9600 1.010 57,706 +0.05(+5.20%)
Jan 17, 2025 0.9500 0.9899 0.9500 0.9601 31,514 +0.00(+0.21%)
Jan 16, 2025 0.9700 0.9799 0.9301 0.9581 27,380 -0.01(-1.00%)
Jan 15, 2025 0.9800 0.9900 0.9300 0.9678 87,070 -0.01(-1.42%)
Jan 14, 2025 0.9400 0.9999 0.9400 0.9817 46,465 +0.04(+4.37%)
Jan 13, 2025 0.9900 0.9900 0.9402 0.9406 58,598 -0.08(-7.78%)
Jan 10, 2025 1.010 1.020 0.9400 1.020 121,605 +0.01(+0.99%)
Jan 08, 2025 1.100 1.100 0.9833 1.010 215,568 -0.09(-8.18%)
Jan 07, 2025 1.160 1.170 1.070 1.100 107,224 -0.05(-4.35%)
Jan 06, 2025 1.110 1.200 1.060 1.150 404,576 +0.04(+3.60%)
Jan 03, 2025 1.010 1.190 1.000 1.110 382,826 +0.13(+13.05%)
Jan 02, 2025 0.9400 1.050 0.9202 0.9819 154,794 +0.04(+4.42%)
Dec 31, 2024 0.9403 0 +0.00(+0.03%)
Dec 30, 2024 0.9300 0.9600 0.9069 0.9400 144,184 -0.01(-1.05%)
Dec 27, 2024 1.000 1.020 0.9300 0.9500 204,443 +0.00(+0.00%)
Dec 26, 2024 0.9000 0.9600 0.8763 0.9500 214,097 +0.05(+5.54%)
Dec 24, 2024 0.9686 0.9698 0.8800 0.9001 223,065 -0.09(-8.92%)
Dec 23, 2024 1.010 1.013 0.9200 0.9882 359,646 -0.02(-2.16%)
Dec 20, 2024 1.080 1.160 1.010 1.010 799,431 -0.07(-6.47%)
Dec 19, 2024 1.040 1.090 1.020 1.080 372,163 +0.05(+4.84%)
Dec 18, 2024 1.060 1.092 1.030 1.030 84,695 -0.02(-1.90%)
Dec 17, 2024 1.090 1.090 1.030 1.050 48,193 -0.08(-7.08%)
Dec 16, 2024 1.130 1.149 1.080 1.130 37,418 +0.01(+0.89%)
Dec 13, 2024 1.120 1.160 1.088 1.120 32,293 -0.02(-1.75%)
Dec 12, 2024 1.220 1.220 1.120 1.140 86,083 -0.05(-4.20%)
Dec 11, 2024 1.230 1.230 1.150 1.190 31,272 -0.05(-4.03%)
Dec 10, 2024 1.250 1.250 1.170 1.240 46,063 -0.03(-2.36%)
Dec 09, 2024 1.240 1.290 1.182 1.270 95,930 +0.04(+3.25%)
Dec 06, 2024 1.220 1.260 1.150 1.230 392,202 +0.07(+6.03%)
Dec 05, 2024 1.180 1.229 1.160 1.160 44,531 -0.04(-3.33%)
Dec 04, 2024 1.210 1.220 1.170 1.200 63,495 -0.01(-0.83%)
Dec 03, 2024 1.230 1.250 1.193 1.210 42,381 -0.01(-0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.