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 )

2.040 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 62.40 64.20 2,812 +2.33(+3.77%)
Jan 28, 2022 67.50 71.70 58.50 61.87 9,539 -7.73(-11.11%)
Jan 27, 2022 68.70 77.10 66.96 69.60 9,094 +1.80(+2.65%)
Jan 26, 2022 74.10 74.40 66.89 67.80 6,997 -9.90(-12.74%)
Jan 25, 2022 75.30 80.70 69.90 77.70 11,115 +5.70(+7.92%)
Jan 24, 2022 81.00 83.70 64.83 72.00 7,525 -12.90(-15.19%)
Jan 21, 2022 84.60 94.20 82.50 84.90 5,489 -4.50(-5.03%)
Jan 20, 2022 93.60 96.00 87.60 89.40 6,898 -3.90(-4.18%)
Jan 19, 2022 95.10 99.30 92.40 93.30 4,610 -1.50(-1.58%)
Jan 18, 2022 105.00 105.00 93.30 94.80 10,318 -10.20(-9.72%)
Jan 14, 2022 105.00 0 +4.20(+4.17%)
Jan 13, 2022 111.00 111.30 98.70 100.80 17,552 -10.35(-9.31%)
Jan 12, 2022 125.10 131.40 108.60 111.15 37,497 -18.15(-14.04%)
Jan 11, 2022 141.00 146.10 121.20 129.30 109,013 -32.40(-20.04%)
Jan 10, 2022 115.50 203.40 112.80 161.70 2,234,789 +58.80(+57.14%)
Jan 07, 2022 103.80 106.20 101.40 102.90 893 -2.70(-2.56%)
Jan 06, 2022 105.00 112.50 102.00 105.60 3,106 -0.30(-0.28%)
Jan 05, 2022 105.30 106.80 103.20 105.90 1,208 +3.30(+3.22%)
Jan 04, 2022 108.00 109.80 101.10 102.60 2,078 -5.40(-5.00%)
Jan 03, 2022 105.30 110.70 102.00 108.00 2,093 +2.40(+2.27%)
Dec 31, 2021 99.30 115.20 96.90 105.60 16,259 +6.00(+6.02%)
Dec 30, 2021 104.70 109.45 97.50 99.60 3,034 -1.20(-1.19%)
Dec 29, 2021 104.10 108.90 100.80 100.80 1,927 -3.90(-3.72%)
Dec 28, 2021 111.00 116.40 102.60 104.70 6,544 -8.40(-7.43%)
Dec 27, 2021 114.60 120.00 113.10 113.10 2,831 -6.00(-5.04%)
Dec 23, 2021 111.90 126.00 109.50 119.10 25,643 +6.90(+6.15%)
Dec 22, 2021 108.00 113.70 105.30 112.20 6,849 +4.20(+3.89%)
Dec 21, 2021 108.75 114.00 106.95 108.00 3,576 +3.30(+3.15%)
Dec 20, 2021 105.90 109.50 104.70 104.70 1,615 -2.40(-2.24%)
Dec 17, 2021 106.80 111.00 106.26 107.10 970 -1.80(-1.65%)
Dec 16, 2021 108.90 112.49 107.10 108.90 1,362 +0.00(+0.00%)
Dec 15, 2021 112.50 115.50 106.20 108.90 2,326 -3.90(-3.46%)
Dec 14, 2021 114.30 119.40 111.60 112.80 1,396 -3.90(-3.34%)
Dec 13, 2021 119.10 119.70 113.10 116.70 1,533 -2.40(-2.02%)
Dec 10, 2021 117.00 122.10 116.70 119.10 3,178 +1.80(+1.53%)
Dec 09, 2021 114.90 122.70 112.50 117.30 7,248 +3.90(+3.44%)
Dec 08, 2021 107.70 119.69 106.50 113.40 4,535 +4.80(+4.42%)
Dec 07, 2021 106.50 113.10 106.26 108.60 3,222 +2.70(+2.55%)
Dec 06, 2021 108.60 110.33 102.00 105.90 3,271 -2.70(-2.49%)
Dec 03, 2021 111.30 114.00 105.00 108.60 3,343 -5.10(-4.49%)
Dec 02, 2021 116.40 129.30 115.98 113.70 32,055 -1.20(-1.04%)
Dec 01, 2021 109.50 126.30 108.30 114.90 33,011 +6.00(+5.51%)
Nov 30, 2021 120.00 123.30 119.40 108.90 7,081 -14.40(-11.68%)
Nov 29, 2021 121.50 125.74 120.00 123.30 4,342 +1.80(+1.48%)
Nov 26, 2021 120.00 126.65 114.90 121.50 5,362 -1.20(-0.98%)
Nov 24, 2021 120.00 129.90 115.80 122.70 13,028 +4.80(+4.07%)
Nov 23, 2021 122.89 146.10 112.50 117.90 31,351 -6.90(-5.53%)
Nov 22, 2021 106.20 142.50 105.90 124.80 68,064 +13.80(+12.43%)
Nov 19, 2021 105.90 114.30 105.90 111.00 6,753 -8.30(-6.96%)
Nov 18, 2021 109.50 119.30 103.80 119.30 39,040 +8.60(+7.77%)
Nov 17, 2021 118.20 118.50 108.00 110.70 10,761 -5.40(-4.65%)
Nov 16, 2021 107.40 157.50 100.65 116.10 130,545 +1.80(+1.57%)
Nov 15, 2021 111.00 194.10 106.80 114.30 286,181 +7.50(+7.02%)
Nov 12, 2021 116.10 120.00 106.50 106.80 2,534 -9.60(-8.25%)
Nov 11, 2021 122.70 126.60 116.10 116.40 3,650 -8.40(-6.73%)
Nov 10, 2021 124.50 124.80 3,783 -1.50(-1.19%)
Nov 09, 2021 124.50 128.07 122.70 126.30 2,199 +2.10(+1.69%)
Nov 08, 2021 123.60 127.50 122.70 124.20 2,619 -3.15(-2.47%)
Nov 05, 2021 123.00 135.00 122.00 127.35 4,773 +0.59(+0.47%)
Nov 04, 2021 130.80 135.00 124.80 126.76 8,199 -8.24(-6.11%)
Nov 03, 2021 148.20 150.00 133.20 135.00 14,787 -26.70(-16.51%)
Nov 02, 2021 211.50 213.66 155.40 161.70 202,362 -2.70(-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.