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 )

1.847 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 2, 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 (%)
Mar 31, 2023 7.803 8.100 6.843 7.755 3,315 +0.37(+5.04%)
Mar 30, 2023 7.500 7.797 7.221 7.383 412 -0.12(-1.56%)
Mar 29, 2023 6.900 7.800 6.900 7.500 2,657 +0.66(+9.65%)
Mar 28, 2023 6.831 7.497 6.828 6.840 663 +0.01(+0.18%)
Mar 27, 2023 7.464 7.500 6.750 6.828 507 -0.37(-5.09%)
Mar 24, 2023 6.828 7.194 6.630 7.194 528 +0.11(+1.61%)
Mar 23, 2023 7.500 7.500 6.900 7.080 2,820 -0.12(-1.67%)
Mar 22, 2023 7.500 7.473 7.023 7.200 1,200 +0.13(+1.91%)
Mar 21, 2023 7.200 7.425 6.909 7.065 505 -0.02(-0.25%)
Mar 20, 2023 7.500 7.389 6.903 7.083 2,035 -0.19(-2.68%)
Mar 17, 2023 7.200 7.782 7.200 7.278 2,609 -0.43(-5.60%)
Mar 16, 2023 7.200 7.785 7.200 7.710 1,286 +0.36(+4.90%)
Mar 15, 2023 7.503 7.800 7.200 7.350 475 -0.45(-5.77%)
Mar 14, 2023 7.200 8.097 6.918 7.800 1,981 +0.64(+9.01%)
Mar 13, 2023 7.500 7.806 6.912 7.155 4,407 -0.59(-7.67%)
Mar 10, 2023 8.421 8.421 7.650 7.749 3,638 -0.65(-7.75%)
Mar 09, 2023 8.400 8.715 8.340 8.400 3,314 -0.20(-2.27%)
Mar 08, 2023 8.646 8.715 8.595 8.595 1,811 -0.10(-1.21%)
Mar 07, 2023 8.703 9.000 8.568 8.700 2,722 -0.30(-3.33%)
Mar 06, 2023 9.717 9.717 8.898 9.000 4,200 -0.30(-3.23%)
Mar 03, 2023 9.030 9.597 9.030 9.300 1,163 +0.00(+0.00%)
Mar 02, 2023 9.600 9.720 9.165 9.300 1,967 -0.21(-2.21%)
Mar 01, 2023 9.300 9.975 9.105 9.510 2,376 +0.67(+7.60%)
Feb 28, 2023 9.390 9.600 8.766 8.838 3,119 -0.46(-4.97%)
Feb 27, 2023 9.600 9.600 9.036 9.300 4,892 +0.23(+2.51%)
Feb 24, 2023 9.000 9.300 8.703 9.072 4,377 -0.34(-3.63%)
Feb 23, 2023 9.945 10.22 8.703 9.414 7,990 -0.55(-5.48%)
Feb 22, 2023 10.69 10.69 9.945 9.960 3,749 -0.39(-3.74%)
Feb 21, 2023 10.19 10.75 10.19 10.35 3,102 -0.15(-1.46%)
Feb 17, 2023 10.50 10.80 9.909 10.50 7,123 -0.30(-2.78%)
Feb 16, 2023 12.00 12.00 10.53 10.80 7,597 -0.90(-7.72%)
Feb 15, 2023 11.40 12.00 10.52 11.70 11,400 +0.71(+6.41%)
Feb 14, 2023 9.900 11.51 9.996 11.00 24,589 +0.66(+6.35%)
Feb 13, 2023 10.47 10.80 9.699 10.34 4,427 +0.34(+3.42%)
Feb 10, 2023 9.981 10.47 9.609 9.999 4,918 -0.29(-2.83%)
Feb 09, 2023 10.19 10.80 9.300 10.29 17,032 -0.21(-1.97%)
Feb 08, 2023 9.300 11.40 9.360 10.50 31,863 +1.06(+11.22%)
Feb 07, 2023 9.000 9.900 9.000 9.438 11,936 +0.55(+6.18%)
Feb 06, 2023 9.000 9.003 8.430 8.889 4,083 +0.19(+2.17%)
Feb 03, 2023 8.400 8.865 8.100 8.700 4,364 +0.14(+1.68%)
Feb 02, 2023 8.847 9.000 8.400 8.556 4,188 -0.29(-3.32%)
Feb 01, 2023 8.700 9.000 8.400 8.850 6,325 +0.37(+4.39%)
Jan 31, 2023 9.975 9.975 8.475 8.478 2,288 -0.56(-6.21%)
Jan 30, 2023 9.000 9.300 8.022 9.039 6,304 +0.34(+3.90%)
Jan 27, 2023 8.700 9.135 8.226 8.700 11,447 -0.79(-8.37%)
Jan 26, 2023 12.00 12.00 8.838 9.495 65,147 -0.98(-9.31%)
Jan 25, 2023 9.600 10.85 9.399 10.47 2,799 +0.75(+7.72%)
Jan 24, 2023 9.516 10.47 9.330 9.720 2,712 -0.09(-0.92%)
Jan 23, 2023 9.600 10.77 9.030 9.810 6,286 +0.92(+10.36%)
Jan 20, 2023 9.000 9.552 8.775 8.889 1,716 +0.11(+1.26%)
Jan 19, 2023 9.600 9.600 8.550 8.778 2,527 -0.55(-5.92%)
Jan 18, 2023 10.20 10.20 9.147 9.330 3,698 -0.12(-1.27%)
Jan 17, 2023 10.20 10.20 7.668 9.450 6,014 -0.15(-1.56%)
Jan 13, 2023 9.300 10.50 9.000 9.600 10,410 +0.60(+6.67%)
Jan 12, 2023 8.727 9.000 8.100 9.000 5,351 +0.75(+9.13%)
Jan 11, 2023 8.049 8.550 7.713 8.247 5,676 +0.58(+7.55%)
Jan 10, 2023 7.200 8.310 7.053 7.668 13,347 +0.20(+2.69%)
Jan 09, 2023 7.329 7.500 7.110 7.467 2,688 +0.14(+1.88%)
Jan 06, 2023 7.611 7.611 6.906 7.329 1,302 -0.12(-1.61%)
Jan 05, 2023 8.100 8.100 6.903 7.449 9,823 -0.11(-1.47%)
Jan 04, 2023 6.312 8.190 6.306 7.560 11,110 +1.20(+18.87%)
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.