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:

Bone Biologics Corp (NQ: BBLG )

2.400 -0.430 (-15.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 2.700 2.790 2.161 2.400 225,771 -0.43(-15.19%)
Jan 21, 2022 2.820 3.140 2.750 2.830 164,683 -0.15(-5.03%)
Jan 20, 2022 3.120 3.200 2.920 2.980 206,966 -0.13(-4.18%)
Jan 19, 2022 3.170 3.310 3.080 3.110 138,313 -0.05(-1.58%)
Jan 18, 2022 3.500 3.500 3.110 3.160 309,549 -0.34(-9.72%)
Jan 14, 2022 3.500 0 +0.14(+4.17%)
Jan 13, 2022 3.700 3.710 3.290 3.360 526,564 -0.35(-9.31%)
Jan 12, 2022 4.170 4.380 3.620 3.705 1,124,938 -0.60(-14.04%)
Jan 11, 2022 4.700 4.870 4.040 4.310 3,270,413 -1.08(-20.04%)
Jan 10, 2022 3.850 6.780 3.760 5.390 67,043,690 +1.96(+57.14%)
Jan 07, 2022 3.460 3.540 3.380 3.430 26,815 -0.09(-2.56%)
Jan 06, 2022 3.500 3.750 3.400 3.520 93,181 -0.01(-0.28%)
Jan 05, 2022 3.510 3.560 3.440 3.530 36,249 +0.11(+3.22%)
Jan 04, 2022 3.600 3.660 3.370 3.420 62,357 -0.18(-5.00%)
Jan 03, 2022 3.510 3.690 3.400 3.600 62,807 +0.08(+2.27%)
Dec 31, 2021 3.310 3.840 3.230 3.520 487,795 +0.20(+6.02%)
Dec 30, 2021 3.490 3.648 3.250 3.320 91,030 -0.04(-1.19%)
Dec 29, 2021 3.470 3.630 3.360 3.360 57,828 -0.13(-3.72%)
Dec 28, 2021 3.700 3.880 3.420 3.490 196,320 -0.28(-7.43%)
Dec 27, 2021 3.820 4.000 3.770 3.770 84,936 -0.20(-5.04%)
Dec 23, 2021 3.730 4.200 3.650 3.970 769,308 +0.23(+6.15%)
Dec 22, 2021 3.600 3.790 3.510 3.740 205,489 +0.14(+3.89%)
Dec 21, 2021 3.625 3.800 3.565 3.600 107,284 +0.11(+3.15%)
Dec 20, 2021 3.530 3.650 3.490 3.490 48,476 -0.08(-2.24%)
Dec 17, 2021 3.560 3.700 3.542 3.570 29,118 -0.06(-1.65%)
Dec 16, 2021 3.630 3.750 3.570 3.630 40,874 +0.00(+0.00%)
Dec 15, 2021 3.750 3.850 3.540 3.630 69,801 -0.13(-3.46%)
Dec 14, 2021 3.810 3.980 3.720 3.760 41,892 -0.13(-3.34%)
Dec 13, 2021 3.970 3.990 3.770 3.890 46,009 -0.08(-2.02%)
Dec 10, 2021 3.900 4.070 3.890 3.970 95,369 +0.06(+1.53%)
Dec 09, 2021 3.830 4.090 3.750 3.910 217,452 +0.13(+3.44%)
Dec 08, 2021 3.590 3.990 3.550 3.780 136,056 +0.16(+4.42%)
Dec 07, 2021 3.550 3.770 3.542 3.620 96,668 +0.09(+2.55%)
Dec 06, 2021 3.620 3.678 3.400 3.530 98,159 -0.09(-2.49%)
Dec 03, 2021 3.710 3.800 3.500 3.620 100,312 -0.17(-4.49%)
Dec 02, 2021 3.880 4.310 3.866 3.790 961,666 -0.04(-1.04%)
Dec 01, 2021 3.650 4.210 3.610 3.830 990,343 +0.20(+5.51%)
Nov 30, 2021 4.000 4.110 3.980 3.630 212,444 -0.48(-11.68%)
Nov 29, 2021 4.050 4.191 4.000 4.110 130,242 +0.06(+1.48%)
Nov 26, 2021 4.000 4.222 3.830 4.050 160,877 -0.04(-0.98%)
Nov 24, 2021 4.000 4.330 3.860 4.090 390,869 +0.16(+4.07%)
Nov 23, 2021 4.096 4.870 3.750 3.930 940,550 -0.23(-5.53%)
Nov 22, 2021 3.540 4.750 3.530 4.160 2,041,942 +0.46(+12.43%)
Nov 19, 2021 3.530 3.810 3.530 3.700 202,612 -0.28(-6.96%)
Nov 18, 2021 3.650 3.977 3.460 3.977 1,171,219 +0.29(+7.77%)
Nov 17, 2021 3.940 3.950 3.600 3.690 322,859 -0.18(-4.65%)
Nov 16, 2021 3.580 5.250 3.355 3.870 3,916,356 +0.06(+1.57%)
Nov 15, 2021 3.700 6.470 3.560 3.810 8,585,453 +0.25(+7.02%)
Nov 12, 2021 3.870 4.000 3.550 3.560 76,048 -0.32(-8.25%)
Nov 11, 2021 4.090 4.220 3.870 3.880 109,529 -0.28(-6.73%)
Nov 10, 2021 4.150 4.160 113,517 -0.05(-1.19%)
Nov 09, 2021 4.150 4.269 4.090 4.210 65,984 +0.07(+1.69%)
Nov 08, 2021 4.120 4.250 4.090 4.140 78,583 -0.11(-2.47%)
Nov 05, 2021 4.100 4.500 4.067 4.245 143,209 +0.02(+0.47%)
Nov 04, 2021 4.360 4.500 4.160 4.225 245,971 -0.27(-6.11%)
Nov 03, 2021 4.940 5.000 4.440 4.500 443,637 -0.89(-16.51%)
Nov 02, 2021 7.050 7.122 5.180 5.390 6,070,884 -0.09(-1.64%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.