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 )

2.130 +0.090 (+4.41%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.579 6.579 5.610 6.291 6,821 +0.32(+5.38%)
Dec 29, 2022 5.466 6.288 5.463 5.970 3,973 +0.27(+4.68%)
Dec 28, 2022 5.925 5.955 5.331 5.703 5,928 -0.18(-3.11%)
Dec 27, 2022 6.300 10.20 5.574 5.886 59,575 -0.41(-6.57%)
Dec 23, 2022 6.585 6.585 6.003 6.300 3,051 -0.12(-1.87%)
Dec 22, 2022 6.342 6.840 6.018 6.420 3,989 +0.22(+3.58%)
Dec 21, 2022 6.030 6.891 6.030 6.198 2,011 -0.01(-0.14%)
Dec 20, 2022 6.594 7.170 6.174 6.207 5,547 -0.59(-8.69%)
Dec 19, 2022 7.470 7.479 6.300 6.798 7,537 -0.40(-5.58%)
Dec 16, 2022 7.200 7.737 6.600 7.200 5,356 +0.06(+0.84%)
Dec 15, 2022 6.300 7.800 6.339 7.140 4,559 -0.02(-0.21%)
Dec 14, 2022 7.260 7.350 6.450 7.155 14,023 -0.33(-4.41%)
Dec 13, 2022 7.950 7.950 6.030 7.485 25,019 -1.33(-15.14%)
Dec 12, 2022 8.400 13.20 8.103 8.820 154,202 +0.82(+10.28%)
Dec 09, 2022 8.400 8.505 7.965 7.998 2,335 -0.18(-2.24%)
Dec 08, 2022 8.667 8.667 7.830 8.181 1,256 +0.01(+0.07%)
Dec 07, 2022 8.400 8.640 7.830 8.175 611 -0.22(-2.68%)
Dec 06, 2022 9.138 9.138 7.971 8.400 931 -0.04(-0.50%)
Dec 05, 2022 9.000 9.000 8.103 8.442 765 +0.04(+0.50%)
Dec 02, 2022 8.400 9.000 8.148 8.400 1,529 -0.00(-0.04%)
Dec 01, 2022 8.700 8.700 8.130 8.403 1,130 -0.59(-6.60%)
Nov 30, 2022 8.400 8.997 8.103 8.997 815 +0.60(+7.11%)
Nov 29, 2022 8.700 9.000 8.400 8.400 1,351 -0.30(-3.45%)
Nov 28, 2022 8.970 8.997 8.460 8.700 1,320 -0.00(-0.03%)
Nov 25, 2022 8.799 9.081 8.703 8.703 454 +0.30(+3.61%)
Nov 23, 2022 7.950 9.150 7.950 8.400 5,451 +0.36(+4.52%)
Nov 22, 2022 8.250 8.325 7.680 8.037 2,120 -0.21(-2.58%)
Nov 21, 2022 9.114 9.567 8.151 8.250 3,766 -1.05(-11.29%)
Nov 18, 2022 9.885 9.885 8.619 9.300 2,369 -0.07(-0.80%)
Nov 17, 2022 9.720 10.02 8.382 9.375 6,011 -0.64(-6.44%)
Nov 16, 2022 10.50 10.50 9.015 10.02 10,647 +0.38(+3.89%)
Nov 15, 2022 8.700 11.10 8.052 9.645 41,726 +1.18(+13.97%)
Nov 14, 2022 9.597 9.600 8.400 8.463 3,372 -0.54(-5.97%)
Nov 11, 2022 9.381 9.381 8.484 9.000 3,578 +0.45(+5.23%)
Nov 10, 2022 8.700 9.762 7.503 8.553 8,761 -0.42(-4.65%)
Nov 09, 2022 9.300 9.600 8.856 8.970 3,483 -0.98(-9.86%)
Nov 08, 2022 10.50 10.86 9.054 9.951 5,466 -0.55(-5.23%)
Nov 07, 2022 10.98 10.98 10.24 10.50 1,884 -0.42(-3.85%)
Nov 04, 2022 10.50 11.23 10.35 10.92 4,651 +0.72(+7.06%)
Nov 03, 2022 10.50 10.98 9.900 10.20 4,804 -0.30(-2.86%)
Nov 02, 2022 11.64 12.31 10.20 10.50 8,050 -1.50(-12.50%)
Nov 01, 2022 13.50 13.53 9.696 12.00 25,825 -1.50(-11.11%)
Oct 31, 2022 15.00 15.00 13.13 13.50 5,321 -1.05(-7.22%)
Oct 28, 2022 14.10 14.70 13.05 14.55 4,830 +0.02(+0.17%)
Oct 27, 2022 15.00 15.03 14.13 14.53 3,246 -0.02(-0.16%)
Oct 26, 2022 15.00 15.30 14.40 14.55 3,697 -0.15(-1.04%)
Oct 25, 2022 15.00 15.60 14.40 14.70 5,461 -0.30(-1.98%)
Oct 24, 2022 15.75 15.90 14.10 15.00 9,233 -0.84(-5.29%)
Oct 21, 2022 16.15 16.50 15.03 15.84 6,261 -0.36(-2.24%)
Oct 20, 2022 16.50 16.80 15.93 16.20 15,032 -0.00(-0.02%)
Oct 19, 2022 16.50 16.80 15.90 16.20 17,232 -0.14(-0.84%)
Oct 18, 2022 15.84 16.50 15.84 16.34 11,100 +0.50(+3.16%)
Oct 17, 2022 17.40 17.40 15.04 15.84 4,779 +0.34(+2.21%)
Oct 14, 2022 15.30 16.17 15.30 15.50 4,752 -0.10(-0.65%)
Oct 13, 2022 17.70 17.70 15.02 15.60 12,463 -1.65(-9.55%)
Oct 12, 2022 17.48 18.37 15.90 17.25 15,028 -0.78(-4.31%)
Oct 11, 2022 19.20 19.50 17.11 18.02 20,732 -0.88(-4.63%)
Oct 10, 2022 18.60 19.50 17.10 18.90 20,072 +1.49(+8.58%)
Oct 07, 2022 18.00 20.08 16.20 17.41 91,071 -9.59(-35.53%)
Oct 06, 2022 30.60 30.90 25.79 27.00 10,959 -3.60(-11.76%)
Oct 05, 2022 30.90 32.10 30.60 30.60 267 +0.00(+0.00%)
Oct 04, 2022 30.60 32.40 29.43 30.60 815 -2.10(-6.42%)
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.