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 )

1.799 -0.011 (-0.62%)

Streaming Delayed Price Updated: 11:06 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2023	1.430	1.460	1.391	1.430	31,897	+0.00(+0.00%)
Jun 30, 2023	1.430	1.470	1.400	1.430	82,225	+0.00(+0.00%)
Jun 29, 2023	1.500	1.590	1.309	1.430	189,012	-0.07(-4.67%)
Jun 28, 2023	1.570	1.570	1.490	1.500	194,496	-0.08(-5.06%)
Jun 27, 2023	1.550	1.625	1.470	1.580	229,168	+0.04(+2.60%)
Jun 26, 2023	1.560	1.620	1.490	1.540	338,503	+0.02(+1.32%)
Jun 23, 2023	1.470	1.595	1.435	1.520	247,734	+0.02(+1.33%)
Jun 22, 2023	1.710	1.710	1.455	1.500	494,471	-0.26(-14.77%)
Jun 21, 2023	1.450	1.890	1.400	1.760	1,054,138	+0.31(+21.38%)
Jun 20, 2023	1.580	1.589	1.429	1.450	557,251	-0.12(-7.64%)
Jun 16, 2023	1.700	1.740	1.530	1.570	492,854	-0.07(-4.27%)
Jun 15, 2023	1.840	1.910	1.604	1.640	1,548,057	-4.03(-71.08%)
May 08, 2023	5.700	5.715	5.130	5.670	14,702	-0.04(-0.79%)
May 05, 2023	5.850	5.850	5.400	5.715	4,385	-0.13(-2.31%)
May 04, 2023	6.000	6.000	5.712	5.850	3,062	+0.11(+1.99%)
May 03, 2023	6.255	6.297	5.487	5.736	7,094	-0.44(-7.18%)
May 02, 2023	7.200	7.140	6.000	6.180	11,624	-1.10(-15.12%)

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