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 )

1.795 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 18, 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 (%)
Feb 28, 2022 54.90 57.00 52.50 54.60 716 -3.30(-5.70%)
Feb 25, 2022 59.30 59.10 57.01 57.90 304 +0.00(+0.00%)
Feb 24, 2022 59.10 59.10 54.00 57.90 4,661 -3.90(-6.31%)
Feb 23, 2022 62.40 62.70 60.00 61.80 430 -0.90(-1.44%)
Feb 22, 2022 60.90 61.80 60.00 62.70 2,264 +2.10(+3.47%)
Feb 18, 2022 60.60 0 -0.90(-1.46%)
Feb 17, 2022 62.70 65.70 61.50 61.50 2,353 -2.70(-4.21%)
Feb 16, 2022 65.40 65.40 63.60 64.20 933 -1.50(-2.28%)
Feb 15, 2022 66.00 69.30 63.59 65.70 1,123 -0.30(-0.45%)
Feb 14, 2022 63.00 67.80 62.15 66.00 2,398 +0.30(+0.46%)
Feb 11, 2022 68.10 70.15 61.50 65.70 6,097 -2.40(-3.52%)
Feb 10, 2022 73.50 83.70 63.60 68.10 28,674 -8.68(-11.30%)
Feb 09, 2022 64.20 78.00 62.40 76.78 33,502 +12.58(+19.59%)
Feb 08, 2022 61.20 66.00 60.00 64.20 6,469 +1.20(+1.90%)
Feb 07, 2022 61.50 63.90 60.15 63.00 3,632 +1.50(+2.44%)
Feb 04, 2022 63.90 64.20 60.00 61.50 1,570 -0.60(-0.97%)
Feb 03, 2022 63.90 62.10 892 -0.90(-1.43%)
Feb 02, 2022 66.00 66.00 62.70 63.00 1,606 -0.90(-1.41%)
Feb 01, 2022 63.00 65.40 60.66 63.90 1,604 -0.30(-0.47%)
Jan 31, 2022 62.40 64.20 2,812 +2.33(+3.77%)
Jan 28, 2022 67.50 71.70 58.50 61.87 9,539 -7.73(-11.11%)
Jan 27, 2022 68.70 77.10 66.96 69.60 9,094 +1.80(+2.65%)
Jan 26, 2022 74.10 74.40 66.89 67.80 6,997 -9.90(-12.74%)
Jan 25, 2022 75.30 80.70 69.90 77.70 11,115 +5.70(+7.92%)
Jan 24, 2022 81.00 83.70 64.83 72.00 7,525 -12.90(-15.19%)
Jan 21, 2022 84.60 94.20 82.50 84.90 5,489 -4.50(-5.03%)
Jan 20, 2022 93.60 96.00 87.60 89.40 6,898 -3.90(-4.18%)
Jan 19, 2022 95.10 99.30 92.40 93.30 4,610 -1.50(-1.58%)
Jan 18, 2022 105.00 105.00 93.30 94.80 10,318 -10.20(-9.72%)
Jan 14, 2022 105.00 0 +4.20(+4.17%)
Jan 13, 2022 111.00 111.30 98.70 100.80 17,552 -10.35(-9.31%)
Jan 12, 2022 125.10 131.40 108.60 111.15 37,497 -18.15(-14.04%)
Jan 11, 2022 141.00 146.10 121.20 129.30 109,013 -32.40(-20.04%)
Jan 10, 2022 115.50 203.40 112.80 161.70 2,234,789 +58.80(+57.14%)
Jan 07, 2022 103.80 106.20 101.40 102.90 893 -2.70(-2.56%)
Jan 06, 2022 105.00 112.50 102.00 105.60 3,106 -0.30(-0.28%)
Jan 05, 2022 105.30 106.80 103.20 105.90 1,208 +3.30(+3.22%)
Jan 04, 2022 108.00 109.80 101.10 102.60 2,078 -5.40(-5.00%)
Jan 03, 2022 105.30 110.70 102.00 108.00 2,093 +2.40(+2.27%)
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%)
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.