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 )

1.781 -0.049 (-2.69%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 7, 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 (%)
Nov 30, 2023 0.4100 0.4260 0.4005 0.4090 323,049 -0.00(-0.97%)
Nov 29, 2023 0.4220 0.4305 0.4000 0.4130 167,643 -0.01(-2.13%)
Nov 28, 2023 0.4630 0.4700 0.4150 0.4220 348,368 -0.05(-10.42%)
Nov 27, 2023 0.4886 0.5000 0.4630 0.4711 142,392 -0.01(-2.08%)
Nov 24, 2023 0.4850 0.5100 0.4702 0.4811 103,016 -0.00(-1.01%)
Nov 22, 2023 0.5115 0.5525 0.4801 0.4860 411,538 -0.04(-7.71%)
Nov 21, 2023 0.5400 0.5799 0.5202 0.5266 443,942 -0.06(-10.75%)
Nov 20, 2023 0.5431 0.5930 0.5000 0.5900 542,714 -0.02(-3.28%)
Nov 17, 2023 0.5100 0.6100 0.4700 0.6100 2,241,060 -0.17(-21.79%)
Nov 16, 2023 0.8100 0.9980 0.6763 0.7800 44,684,444 +0.24(+43.62%)
Nov 15, 2023 0.4999 0.5431 0.4750 0.5431 4,427,457 +0.04(+8.62%)
Nov 14, 2023 0.5001 0.5200 0.4710 0.5000 74,642 +0.00(+0.00%)
Nov 13, 2023 0.5079 0.5225 0.4950 0.5000 13,883 -0.01(-1.56%)
Nov 10, 2023 0.5200 0.5200 0.4900 0.5079 62,318 -0.02(-4.17%)
Nov 09, 2023 0.5040 0.5300 0.5002 0.5300 10,812 +0.00(+0.23%)
Nov 08, 2023 0.5289 0.5289 0.5100 0.5288 12,002 -0.00(-0.23%)
Nov 07, 2023 0.5299 0.5433 0.5100 0.5300 12,264 +0.00(+0.00%)
Nov 06, 2023 0.5100 0.5433 0.5100 0.5300 15,667 +0.01(+1.15%)
Nov 03, 2023 0.5219 0.5328 0.5100 0.5240 15,973 +0.00(+0.77%)
Nov 02, 2023 0.5200 0.5299 0.5110 0.5200 14,757 -0.01(-1.87%)
Nov 01, 2023 0.5100 0.5400 0.5111 0.5299 17,084 +0.00(+0.93%)
Oct 31, 2023 0.5200 0.5300 0.5100 0.5250 12,939 -0.01(-0.94%)
Oct 30, 2023 0.5500 0.5454 0.5100 0.5300 35,905 +0.00(+0.00%)
Oct 27, 2023 0.5480 0.5711 0.5300 0.5300 21,199 -0.02(-3.30%)
Oct 26, 2023 0.5400 0.5700 0.5250 0.5481 34,710 +0.01(+1.50%)
Oct 25, 2023 0.5500 0.5814 0.5300 0.5400 35,747 -0.01(-1.82%)
Oct 24, 2023 0.5500 0.5801 0.5300 0.5500 44,628 -0.02(-3.49%)
Oct 23, 2023 0.5780 0.6127 0.5400 0.5699 52,276 -0.03(-5.03%)
Oct 20, 2023 0.5900 0.6400 0.5802 0.6001 26,789 -0.01(-2.42%)
Oct 19, 2023 0.6400 0.6400 0.5764 0.6150 53,198 -0.02(-2.38%)
Oct 18, 2023 0.6300 0.6400 0.6100 0.6300 42,916 +0.01(+1.61%)
Oct 17, 2023 0.6100 0.6450 0.6001 0.6200 46,910 +0.02(+3.16%)
Oct 16, 2023 0.6000 0.6199 0.5900 0.6010 25,270 +0.00(+0.17%)
Oct 13, 2023 0.6200 0.6200 0.5800 0.6000 31,059 +0.01(+1.61%)
Oct 12, 2023 0.5881 0.6097 0.5517 0.5905 108,805 +0.03(+5.45%)
Oct 11, 2023 0.5654 0.5800 0.5300 0.5600 61,600 -0.01(-1.18%)
Oct 10, 2023 0.5604 0.5900 0.5604 0.5667 24,653 -0.01(-2.29%)
Oct 09, 2023 0.5900 0.5900 0.5625 0.5800 27,858 -0.01(-1.68%)
Oct 06, 2023 0.5900 0.5966 0.5401 0.5899 39,975 +0.02(+3.31%)
Oct 05, 2023 0.5600 0.5889 0.5032 0.5710 125,564 -0.00(-0.78%)
Oct 04, 2023 0.5882 0.5882 0.5501 0.5755 42,033 +0.01(+0.96%)
Oct 03, 2023 0.6014 0.6014 0.5500 0.5700 153,808 -0.05(-8.06%)
Oct 02, 2023 0.7000 0.7000 0.5500 0.6200 201,772 -0.09(-12.69%)
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%)
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.