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 )

2.150 +0.330 (+18.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2022 120.00 120.00 105.05 108.00 665 -8.40(-7.22%)
Oct 28, 2022 112.80 117.62 104.40 116.40 603 +0.19(+0.17%)
Oct 27, 2022 120.00 120.24 113.06 116.21 405 -0.19(-0.16%)
Oct 26, 2022 120.00 122.40 115.20 116.40 462 -1.22(-1.04%)
Oct 25, 2022 120.00 124.80 115.20 117.62 682 -2.38(-1.98%)
Oct 24, 2022 126.00 127.18 112.82 120.00 1,154 -6.70(-5.29%)
Oct 21, 2022 129.22 132.00 120.24 126.70 782 -2.90(-2.24%)
Oct 20, 2022 132.00 134.40 127.46 129.60 1,879 -0.02(-0.02%)
Oct 19, 2022 132.00 134.40 127.20 129.62 2,154 -1.10(-0.84%)
Oct 18, 2022 126.72 132.00 126.72 130.73 1,387 +4.01(+3.16%)
Oct 17, 2022 139.20 139.20 120.29 126.72 597 +2.74(+2.21%)
Oct 14, 2022 122.40 129.34 122.40 123.98 594 -0.82(-0.65%)
Oct 13, 2022 141.60 141.60 120.14 124.80 1,557 -13.18(-9.55%)
Oct 12, 2022 139.87 146.98 127.20 137.98 1,878 -6.22(-4.31%)
Oct 11, 2022 153.60 156.00 136.87 144.19 2,591 -7.01(-4.63%)
Oct 10, 2022 148.80 156.00 136.80 151.20 2,509 +11.95(+8.58%)
Oct 07, 2022 144.00 160.66 129.60 139.25 11,383 -76.75(-35.53%)
Oct 06, 2022 244.80 247.20 206.35 216.00 1,369 -28.80(-11.76%)
Oct 05, 2022 247.20 256.78 244.80 244.80 33 +0.00(+0.00%)
Oct 04, 2022 244.80 259.20 235.44 244.80 101 -16.80(-6.42%)
Oct 03, 2022 242.40 262.80 242.40 261.60 14 +9.60(+3.81%)
Sep 30, 2022 249.60 273.58 244.80 252.00 52 -7.20(-2.78%)
Sep 29, 2022 271.20 278.38 252.00 259.20 59 -21.60(-7.69%)
Sep 28, 2022 266.40 283.20 268.80 280.80 42 +4.80(+1.74%)
Sep 27, 2022 268.80 288.00 264.00 276.00 49 +7.20(+2.68%)
Sep 26, 2022 268.80 297.29 259.20 268.80 103 -7.20(-2.61%)
Sep 23, 2022 264.00 300.00 264.00 276.00 89 -4.80(-1.71%)
Sep 22, 2022 276.00 288.00 261.60 280.80 151 +0.00(+0.00%)
Sep 21, 2022 283.20 333.60 267.84 280.80 1,734 +28.80(+11.43%)
Sep 20, 2022 276.00 292.80 252.00 252.00 32 -40.80(-13.93%)
Sep 19, 2022 288.00 307.20 276.00 292.80 35 +4.80(+1.67%)
Sep 16, 2022 304.80 313.20 288.00 288.00 46 -26.40(-8.40%)
Sep 15, 2022 288.00 319.20 285.60 314.40 340 +28.80(+10.08%)
Sep 14, 2022 297.60 312.00 285.60 285.60 115 -2.40(-0.83%)
Sep 13, 2022 285.60 297.60 280.80 288.00 49 +2.40(+0.84%)
Sep 12, 2022 319.18 319.18 285.60 285.60 73 -9.60(-3.25%)
Sep 09, 2022 314.40 314.40 290.40 295.20 107 -4.80(-1.60%)
Sep 08, 2022 283.37 307.20 283.37 300.00 85 +14.40(+5.04%)
Sep 07, 2022 276.00 296.40 276.00 285.60 58 -14.40(-4.80%)
Sep 06, 2022 288.00 316.80 266.40 300.00 394 +2.40(+0.81%)
Sep 02, 2022 307.20 324.02 281.40 297.60 547 -26.40(-8.15%)
Sep 01, 2022 372.00 432.00 319.20 324.00 8,934 +2.40(+0.75%)
Aug 31, 2022 333.60 340.80 321.60 321.60 55 +0.00(+0.00%)
Aug 30, 2022 333.60 333.60 319.20 321.60 9 +0.00(+0.00%)
Aug 29, 2022 357.60 357.60 319.20 321.60 26 +0.00(+0.00%)
Aug 26, 2022 331.20 335.52 321.60 321.60 12 -7.20(-2.19%)
Aug 25, 2022 328.80 348.00 328.63 328.80 45 -9.60(-2.84%)
Aug 24, 2022 340.80 358.08 319.20 338.40 232 -48.86(-12.62%)
Aug 23, 2022 400.80 400.80 387.26 387.26 30 +17.66(+4.78%)
Aug 22, 2022 357.60 398.40 352.80 369.60 257 -2.40(-0.65%)
Aug 19, 2022 422.40 422.40 340.80 372.00 405 -43.20(-10.40%)
Aug 18, 2022 345.60 422.40 336.00 415.20 448 +76.80(+22.70%)
Aug 17, 2022 328.80 348.00 328.80 338.40 59 -9.60(-2.76%)
Aug 16, 2022 352.80 381.60 340.80 348.00 91 -21.60(-5.84%)
Aug 15, 2022 369.60 369.60 358.80 369.60 22 +0.00(+0.00%)
Aug 12, 2022 360.00 379.20 350.90 369.60 21 +6.00(+1.65%)
Aug 11, 2022 388.80 388.80 348.00 363.60 22 -6.00(-1.62%)
Aug 10, 2022 384.00 384.00 348.00 369.60 60 +16.80(+4.76%)
Aug 09, 2022 369.60 369.60 352.80 352.80 12 -2.40(-0.68%)
Aug 08, 2022 386.64 398.40 352.82 355.20 35 +6.00(+1.72%)
Aug 05, 2022 408.00 472.80 338.40 349.20 1,362 -42.00(-10.74%)
Aug 04, 2022 336.00 429.60 304.80 391.20 373 +69.60(+21.64%)
Aug 03, 2022 318.84 343.85 302.40 321.60 158 +13.54(+4.39%)
Aug 02, 2022 309.60 309.60 302.40 308.06 7 +8.06(+2.69%)
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.