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 )

1.680 +0.120 (+7.69%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 1, 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 (%)
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%)
Jan 03, 2023 6.930 6.930 6.153 6.360 4,544 +0.07(+1.10%)
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%)
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.