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 )

1.850 +0.003 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 29, 2023 0.7259 0.7259 0.7003 0.7101 17,877 -0.02(-2.18%)
Sep 28, 2023 0.7400 0.7400 0.7002 0.7259 22,940 +0.01(+0.82%)
Sep 27, 2023 0.7500 0.7500 0.7000 0.7200 24,393 -0.00(-0.01%)
Sep 26, 2023 0.7477 0.7477 0.7004 0.7201 33,587 -0.01(-1.36%)
Sep 25, 2023 0.7251 0.7477 0.7300 0.7300 41,593 -0.02(-2.65%)
Sep 22, 2023 0.7500 0.7826 0.7301 0.7499 34,349 -0.01(-1.33%)
Sep 21, 2023 0.7800 0.7800 0.7200 0.7600 50,566 +0.00(+0.00%)
Sep 20, 2023 0.6900 0.7800 0.6900 0.7600 108,333 +0.05(+7.04%)
Sep 19, 2023 0.7003 0.7290 0.7000 0.7100 30,823 -0.03(-4.05%)
Sep 18, 2023 0.7190 0.7500 0.7000 0.7400 54,733 +0.02(+2.92%)
Sep 15, 2023 0.7100 0.7289 0.6718 0.7190 75,601 +0.02(+2.57%)
Sep 14, 2023 0.6400 0.7298 0.6300 0.7010 107,668 +0.04(+5.88%)
Sep 13, 2023 0.6300 0.6654 0.6300 0.6621 76,224 +0.02(+3.45%)
Sep 12, 2023 0.6541 0.6550 0.6150 0.6400 85,165 -0.03(-4.46%)
Sep 11, 2023 0.7000 0.7080 0.6405 0.6699 110,624 -0.02(-2.42%)
Sep 08, 2023 0.6910 0.7195 0.6832 0.6865 63,604 -0.01(-1.80%)
Sep 07, 2023 0.7000 0.7526 0.6931 0.6991 119,283 -0.02(-3.40%)
Sep 06, 2023 0.7169 0.7300 0.6700 0.7237 148,827 +0.04(+6.43%)
Sep 05, 2023 0.6600 0.7000 0.6601 0.6800 71,372 +0.01(+1.40%)
Sep 01, 2023 0.6620 0.6905 0.6600 0.6706 46,304 -0.01(-0.95%)
Aug 31, 2023 0.6700 0.6774 0.6500 0.6770 54,058 +0.01(+1.20%)
Aug 30, 2023 0.6580 0.6700 0.6400 0.6690 69,964 +0.01(+1.75%)
Aug 29, 2023 0.6530 0.7237 0.6400 0.6575 112,623 -0.00(-0.23%)
Aug 28, 2023 0.6350 0.6700 0.6300 0.6590 123,844 -0.01(-1.79%)
Aug 25, 2023 0.6350 0.8250 0.5740 0.6710 1,283,500 +0.05(+8.23%)
Aug 24, 2023 0.6867 0.6867 0.6030 0.6200 252,886 -0.04(-6.06%)
Aug 23, 2023 0.7800 0.7790 0.6000 0.6600 474,618 -0.12(-15.34%)
Aug 22, 2023 0.7899 0.8077 0.7600 0.7796 259,506 -0.03(-3.40%)
Aug 21, 2023 0.7990 0.8555 0.7601 0.8070 422,427 +0.05(+6.17%)
Aug 18, 2023 0.8000 0.8900 0.7600 0.7601 770,657 -0.22(-22.44%)
Aug 17, 2023 0.8200 1.330 0.8100 0.9800 9,545,244 +0.18(+22.12%)
Aug 16, 2023 0.8000 0.8387 0.7550 0.8025 191,408 -0.01(-1.21%)
Aug 15, 2023 1.270 1.276 0.7510 0.8123 874,056 -0.44(-35.02%)
Aug 14, 2023 1.320 1.324 1.180 1.250 55,427 -0.03(-2.34%)
Aug 11, 2023 1.300 1.340 1.280 1.280 27,484 -0.07(-5.19%)
Aug 10, 2023 1.310 1.370 1.270 1.350 41,108 +0.02(+1.50%)
Aug 09, 2023 1.430 1.460 1.320 1.330 75,179 -0.11(-7.64%)
Aug 08, 2023 1.410 1.470 1.360 1.440 57,880 +0.02(+1.41%)
Aug 07, 2023 1.360 1.420 1.360 1.420 62,908 +0.04(+2.90%)
Aug 04, 2023 1.360 1.381 1.340 1.380 44,840 -0.02(-1.43%)
Aug 03, 2023 1.390 1.400 1.320 1.400 125,694 +0.07(+5.26%)
Aug 02, 2023 1.260 1.370 1.250 1.330 252,049 +0.05(+3.91%)
Aug 01, 2023 1.260 1.290 1.239 1.280 41,893 +0.00(+0.00%)
Jul 31, 2023 1.340 1.340 1.230 1.280 119,232 -0.04(-3.03%)
Jul 28, 2023 1.250 1.320 1.250 1.320 34,864 +0.07(+5.60%)
Jul 27, 2023 1.350 1.398 1.250 1.250 90,315 -0.12(-8.57%)
Jul 26, 2023 1.380 1.426 1.310 1.367 91,214 -0.01(-0.93%)
Jul 25, 2023 1.420 1.530 1.360 1.380 259,730 -0.06(-4.17%)
Jul 24, 2023 1.430 1.450 1.340 1.440 201,769 -0.01(-0.69%)
Jul 21, 2023 1.330 1.540 1.300 1.450 821,724 +0.14(+10.27%)
Jul 20, 2023 1.350 1.354 1.300 1.315 34,074 -0.01(-0.38%)
Jul 19, 2023 1.350 1.380 1.320 1.320 64,903 -0.04(-2.94%)
Jul 18, 2023 1.350 1.389 1.340 1.360 59,146 +0.02(+1.49%)
Jul 17, 2023 1.380 1.410 1.340 1.340 69,237 -0.03(-2.19%)
Jul 14, 2023 1.440 1.440 1.330 1.370 106,277 -0.06(-4.20%)
Jul 13, 2023 1.420 1.490 1.410 1.430 61,260 +0.01(+0.70%)
Jul 12, 2023 1.550 1.560 1.380 1.420 229,297 -0.13(-8.39%)
Jul 11, 2023 1.400 1.770 1.370 1.550 912,901 +0.12(+8.39%)
Jul 10, 2023 1.510 1.510 1.390 1.430 70,954 -0.03(-2.05%)
Jul 07, 2023 1.420 1.490 1.406 1.460 28,782 +0.04(+2.82%)
Jul 06, 2023 1.420 1.467 1.380 1.420 74,758 -0.03(-2.07%)
Jul 05, 2023 1.420 1.480 1.399 1.450 102,759 +0.02(+1.40%)
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.