Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bone Biologics Corp (NQ: BBLG )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 9.975 9.975 8.475 8.478 2,288 -0.56(-6.21%)
Jan 30, 2023 9.000 9.300 8.022 9.039 6,304 +0.34(+3.90%)
Jan 27, 2023 8.700 9.135 8.226 8.700 11,447 -0.79(-8.37%)
Jan 26, 2023 12.00 12.00 8.838 9.495 65,147 -0.98(-9.31%)
Jan 25, 2023 9.600 10.85 9.399 10.47 2,799 +0.75(+7.72%)
Jan 24, 2023 9.516 10.47 9.330 9.720 2,712 -0.09(-0.92%)
Jan 23, 2023 9.600 10.77 9.030 9.810 6,286 +0.92(+10.36%)
Jan 20, 2023 9.000 9.552 8.775 8.889 1,716 +0.11(+1.26%)
Jan 19, 2023 9.600 9.600 8.550 8.778 2,527 -0.55(-5.92%)
Jan 18, 2023 10.20 10.20 9.147 9.330 3,698 -0.12(-1.27%)
Jan 17, 2023 10.20 10.20 7.668 9.450 6,014 -0.15(-1.56%)
Jan 13, 2023 9.300 10.50 9.000 9.600 10,410 +0.60(+6.67%)
Jan 12, 2023 8.727 9.000 8.100 9.000 5,351 +0.75(+9.13%)
Jan 11, 2023 8.049 8.550 7.713 8.247 5,676 +0.58(+7.55%)
Jan 10, 2023 7.200 8.310 7.053 7.668 13,347 +0.20(+2.69%)
Jan 09, 2023 7.329 7.500 7.110 7.467 2,688 +0.14(+1.88%)
Jan 06, 2023 7.611 7.611 6.906 7.329 1,302 -0.12(-1.61%)
Jan 05, 2023 8.100 8.100 6.903 7.449 9,823 -0.11(-1.47%)
Jan 04, 2023 6.312 8.190 6.306 7.560 11,110 +1.20(+18.87%)
Jan 03, 2023 6.930 6.930 6.153 6.360 4,544 +0.07(+1.10%)
Dec 30, 2022 6.579 6.579 5.610 6.291 6,821 +0.32(+5.38%)
Dec 29, 2022 5.466 6.288 5.463 5.970 3,973 +0.27(+4.68%)
Dec 28, 2022 5.925 5.955 5.331 5.703 5,928 -0.18(-3.11%)
Dec 27, 2022 6.300 10.20 5.574 5.886 59,575 -0.41(-6.57%)
Dec 23, 2022 6.585 6.585 6.003 6.300 3,051 -0.12(-1.87%)
Dec 22, 2022 6.342 6.840 6.018 6.420 3,989 +0.22(+3.58%)
Dec 21, 2022 6.030 6.891 6.030 6.198 2,011 -0.01(-0.14%)
Dec 20, 2022 6.594 7.170 6.174 6.207 5,547 -0.59(-8.69%)
Dec 19, 2022 7.470 7.479 6.300 6.798 7,537 -0.40(-5.58%)
Dec 16, 2022 7.200 7.737 6.600 7.200 5,356 +0.06(+0.84%)
Dec 15, 2022 6.300 7.800 6.339 7.140 4,559 -0.02(-0.21%)
Dec 14, 2022 7.260 7.350 6.450 7.155 14,023 -0.33(-4.41%)
Dec 13, 2022 7.950 7.950 6.030 7.485 25,019 -1.33(-15.14%)
Dec 12, 2022 8.400 13.20 8.103 8.820 154,202 +0.82(+10.28%)
Dec 09, 2022 8.400 8.505 7.965 7.998 2,335 -0.18(-2.24%)
Dec 08, 2022 8.667 8.667 7.830 8.181 1,256 +0.01(+0.07%)
Dec 07, 2022 8.400 8.640 7.830 8.175 611 -0.22(-2.68%)
Dec 06, 2022 9.138 9.138 7.971 8.400 931 -0.04(-0.50%)
Dec 05, 2022 9.000 9.000 8.103 8.442 765 +0.04(+0.50%)
Dec 02, 2022 8.400 9.000 8.148 8.400 1,529 -0.00(-0.04%)
Dec 01, 2022 8.700 8.700 8.130 8.403 1,130 -0.59(-6.60%)
Nov 30, 2022 8.400 8.997 8.103 8.997 815 +0.60(+7.11%)
Nov 29, 2022 8.700 9.000 8.400 8.400 1,351 -0.30(-3.45%)
Nov 28, 2022 8.970 8.997 8.460 8.700 1,320 -0.00(-0.03%)
Nov 25, 2022 8.799 9.081 8.703 8.703 454 +0.30(+3.61%)
Nov 23, 2022 7.950 9.150 7.950 8.400 5,451 +0.36(+4.52%)
Nov 22, 2022 8.250 8.325 7.680 8.037 2,120 -0.21(-2.58%)
Nov 21, 2022 9.114 9.567 8.151 8.250 3,766 -1.05(-11.29%)
Nov 18, 2022 9.885 9.885 8.619 9.300 2,369 -0.07(-0.80%)
Nov 17, 2022 9.720 10.02 8.382 9.375 6,011 -0.64(-6.44%)
Nov 16, 2022 10.50 10.50 9.015 10.02 10,647 +0.38(+3.89%)
Nov 15, 2022 8.700 11.10 8.052 9.645 41,726 +1.18(+13.97%)
Nov 14, 2022 9.597 9.600 8.400 8.463 3,372 -0.54(-5.97%)
Nov 11, 2022 9.381 9.381 8.484 9.000 3,578 +0.45(+5.23%)
Nov 10, 2022 8.700 9.762 7.503 8.553 8,761 -0.42(-4.65%)
Nov 09, 2022 9.300 9.600 8.856 8.970 3,483 -0.98(-9.86%)
Nov 08, 2022 10.50 10.86 9.054 9.951 5,466 -0.55(-5.23%)
Nov 07, 2022 10.98 10.98 10.24 10.50 1,884 -0.42(-3.85%)
Nov 04, 2022 10.50 11.23 10.35 10.92 4,651 +0.72(+7.06%)
Nov 03, 2022 10.50 10.98 9.900 10.20 4,804 -0.30(-2.86%)
Nov 02, 2022 11.64 12.31 10.20 10.50 8,050 -1.50(-12.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.