Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	99.30	115.20	96.90	105.60	16,259	+6.00(+6.02%)
Dec 30, 2021	104.70	109.45	97.50	99.60	3,034	-1.20(-1.19%)
Dec 29, 2021	104.10	108.90	100.80	100.80	1,927	-3.90(-3.72%)
Dec 28, 2021	111.00	116.40	102.60	104.70	6,544	-8.40(-7.43%)
Dec 27, 2021	114.60	120.00	113.10	113.10	2,831	-6.00(-5.04%)
Dec 23, 2021	111.90	126.00	109.50	119.10	25,643	+6.90(+6.15%)
Dec 22, 2021	108.00	113.70	105.30	112.20	6,849	+4.20(+3.89%)
Dec 21, 2021	108.75	114.00	106.95	108.00	3,576	+3.30(+3.15%)
Dec 20, 2021	105.90	109.50	104.70	104.70	1,615	-2.40(-2.24%)
Dec 17, 2021	106.80	111.00	106.26	107.10	970	-1.80(-1.65%)
Dec 16, 2021	108.90	112.49	107.10	108.90	1,362	+0.00(+0.00%)
Dec 15, 2021	112.50	115.50	106.20	108.90	2,326	-3.90(-3.46%)
Dec 14, 2021	114.30	119.40	111.60	112.80	1,396	-3.90(-3.34%)
Dec 13, 2021	119.10	119.70	113.10	116.70	1,533	-2.40(-2.02%)
Dec 10, 2021	117.00	122.10	116.70	119.10	3,178	+1.80(+1.53%)
Dec 09, 2021	114.90	122.70	112.50	117.30	7,248	+3.90(+3.44%)
Dec 08, 2021	107.70	119.69	106.50	113.40	4,535	+4.80(+4.42%)
Dec 07, 2021	106.50	113.10	106.26	108.60	3,222	+2.70(+2.55%)
Dec 06, 2021	108.60	110.33	102.00	105.90	3,271	-2.70(-2.49%)
Dec 03, 2021	111.30	114.00	105.00	108.60	3,343	-5.10(-4.49%)
Dec 02, 2021	116.40	129.30	115.98	113.70	32,055	-1.20(-1.04%)
Dec 01, 2021	109.50	126.30	108.30	114.90	33,011	+6.00(+5.51%)
Nov 30, 2021	120.00	123.30	119.40	108.90	7,081	-14.40(-11.68%)
Nov 29, 2021	121.50	125.74	120.00	123.30	4,342	+1.80(+1.48%)
Nov 26, 2021	120.00	126.65	114.90	121.50	5,362	-1.20(-0.98%)
Nov 24, 2021	120.00	129.90	115.80	122.70	13,028	+4.80(+4.07%)
Nov 23, 2021	122.89	146.10	112.50	117.90	31,351	-6.90(-5.53%)
Nov 22, 2021	106.20	142.50	105.90	124.80	68,064	+13.80(+12.43%)
Nov 19, 2021	105.90	114.30	105.90	111.00	6,753	-8.30(-6.96%)
Nov 18, 2021	109.50	119.30	103.80	119.30	39,040	+8.60(+7.77%)
Nov 17, 2021	118.20	118.50	108.00	110.70	10,761	-5.40(-4.65%)
Nov 16, 2021	107.40	157.50	100.65	116.10	130,545	+1.80(+1.57%)
Nov 15, 2021	111.00	194.10	106.80	114.30	286,181	+7.50(+7.02%)
Nov 12, 2021	116.10	120.00	106.50	106.80	2,534	-9.60(-8.25%)
Nov 11, 2021	122.70	126.60	116.10	116.40	3,650	-8.40(-6.73%)
Nov 10, 2021	124.50			124.80	3,783	-1.50(-1.19%)
Nov 09, 2021	124.50	128.07	122.70	126.30	2,199	+2.10(+1.69%)
Nov 08, 2021	123.60	127.50	122.70	124.20	2,619	-3.15(-2.47%)
Nov 05, 2021	123.00	135.00	122.00	127.35	4,773	+0.59(+0.47%)
Nov 04, 2021	130.80	135.00	124.80	126.76	8,199	-8.24(-6.11%)
Nov 03, 2021	148.20	150.00	133.20	135.00	14,787	-26.70(-16.51%)
Nov 02, 2021	211.50	213.66	155.40	161.70	202,362	-2.70(-1.64%)
Nov 01, 2021	156.00	170.39	154.34	164.40	53,672	+14.40(+9.60%)
Oct 29, 2021	143.40			150.00	8,739	+10.20(+7.30%)
Oct 28, 2021	141.37			139.80	379	+0.30(+0.22%)
Oct 27, 2021	132.00	152.77	132.00	139.50	4,577	+6.30(+4.73%)
Oct 26, 2021	132.00			133.20	735	-0.30(-0.22%)
Oct 25, 2021	135.00	135.57	132.00	133.50	1,405	-1.50(-1.11%)
Oct 22, 2021	135.30	136.50	134.70	135.00	1,731	+0.00(+0.00%)
Oct 21, 2021	135.30	138.48	135.00	135.00	1,222	-0.30(-0.22%)
Oct 20, 2021	137.10	137.10	135.00	135.30	1,229	-0.90(-0.66%)
Oct 19, 2021	136.80	137.40	135.00	136.20	1,498	+1.20(+0.89%)
Oct 18, 2021	135.00	141.20	135.00	135.00	1,226	-2.40(-1.75%)
Oct 15, 2021	135.30	141.00	135.00	137.40	3,194	-0.60(-0.43%)
Oct 14, 2021	150.90	153.68	137.25	138.00	7,516	-14.70(-9.63%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Bone Biologics Corp (NQ: BBLG )

Historical Prices