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 )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 3.810 3.965 3.567 3.630 22,195 -0.24(-6.20%)
Jan 30, 2024 3.800 4.190 3.450 3.870 114,377 +0.35(+9.94%)
Jan 29, 2024 3.510 3.670 3.300 3.520 15,230 -0.04(-1.12%)
Jan 26, 2024 3.670 3.862 3.430 3.560 10,059 -0.07(-1.93%)
Jan 25, 2024 3.340 3.660 3.285 3.630 9,126 +0.22(+6.45%)
Jan 24, 2024 3.480 3.650 3.400 3.410 20,462 -0.13(-3.67%)
Jan 23, 2024 3.760 3.775 3.400 3.540 51,918 -0.23(-6.10%)
Jan 22, 2024 3.330 4.587 3.330 3.770 395,954 +0.52(+16.00%)
Jan 19, 2024 3.270 3.300 3.120 3.250 21,679 -0.05(-1.52%)
Jan 18, 2024 3.640 3.640 3.290 3.300 12,410 -0.31(-8.59%)
Jan 17, 2024 3.760 4.100 3.600 3.610 16,031 -0.27(-6.96%)
Jan 16, 2024 4.250 4.338 3.760 3.880 31,893 -0.34(-8.06%)
Jan 12, 2024 4.790 4.790 4.100 4.220 115,814 -0.44(-9.44%)
Jan 11, 2024 4.520 4.870 4.520 4.660 33,103 +0.05(+1.08%)
Jan 10, 2024 4.980 4.980 4.529 4.610 61,474 -0.12(-2.54%)
Jan 09, 2024 4.680 5.120 4.472 4.730 68,362 +0.05(+1.07%)
Jan 08, 2024 5.040 5.260 4.190 4.680 126,770 -0.46(-8.95%)
Jan 05, 2024 5.450 5.685 5.000 5.140 98,156 -0.40(-7.22%)
Jan 04, 2024 5.540 6.000 5.400 5.540 230,473 -0.24(-4.15%)
Jan 03, 2024 4.200 6.340 4.150 5.780 1,419,171 +1.64(+39.61%)
Jan 02, 2024 4.460 4.600 4.030 4.140 154,208 -0.38(-8.41%)
Dec 29, 2023 5.010 5.220 4.481 4.520 337,181 -1.48(-24.67%)
Dec 28, 2023 5.900 10.56 5.030 6.000 7,690,198 +1.35(+29.03%)
Dec 27, 2023 3.160 5.290 3.155 4.650 1,740,562 +1.38(+42.04%)
Dec 26, 2023 3.280 3.280 3.050 3.274 24,525 -0.03(-0.80%)
Dec 22, 2023 3.190 3.300 3.040 3.300 35,380 +0.18(+5.77%)
Dec 21, 2023 3.550 3.550 3.090 3.120 56,192 -0.05(-1.58%)
Dec 20, 2023 3.050 3.480 2.910 3.170 71,386 +2.76(+673.93%)
Dec 19, 2023 0.3900 0.4240 0.3841 0.4096 258,207 +0.02(+5.00%)
Dec 18, 2023 0.3751 0.4001 0.3705 0.3901 143,651 +0.01(+2.93%)
Dec 15, 2023 0.4100 0.4186 0.3701 0.3790 294,205 -0.04(-9.76%)
Dec 14, 2023 0.4200 0.4300 0.4100 0.4200 93,307 +0.00(+0.00%)
Dec 13, 2023 0.4110 0.4400 0.4101 0.4200 110,201 -0.01(-3.00%)
Dec 12, 2023 0.4200 0.4700 0.4200 0.4330 168,200 -0.00(-1.03%)
Dec 11, 2023 0.4100 0.4462 0.4100 0.4375 118,437 +0.02(+3.92%)
Dec 08, 2023 0.4270 0.4480 0.4000 0.4210 174,327 -0.02(-4.32%)
Dec 07, 2023 0.4442 0.4539 0.4384 0.4400 56,393 -0.02(-3.91%)
Dec 06, 2023 0.4512 0.4788 0.4330 0.4579 214,037 +0.01(+2.35%)
Dec 05, 2023 0.4500 0.4750 0.4350 0.4474 144,554 -0.00(-0.80%)
Dec 04, 2023 0.4360 0.4777 0.4308 0.4510 511,692 +0.01(+3.42%)
Dec 01, 2023 0.4101 0.4450 0.3960 0.4361 236,739 +0.03(+6.63%)
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%)
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.