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 )

1.800 -0.010 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Jul 31, 2023 1.340 1.340 1.230 1.280 119,232 -0.04(-3.03%)
Jul 28, 2023 1.250 1.320 1.250 1.320 34,864 +0.07(+5.60%)
Jul 27, 2023 1.350 1.398 1.250 1.250 90,315 -0.12(-8.57%)
Jul 26, 2023 1.380 1.426 1.310 1.367 91,214 -0.01(-0.93%)
Jul 25, 2023 1.420 1.530 1.360 1.380 259,730 -0.06(-4.17%)
Jul 24, 2023 1.430 1.450 1.340 1.440 201,769 -0.01(-0.69%)
Jul 21, 2023 1.330 1.540 1.300 1.450 821,724 +0.14(+10.27%)
Jul 20, 2023 1.350 1.354 1.300 1.315 34,074 -0.01(-0.38%)
Jul 19, 2023 1.350 1.380 1.320 1.320 64,903 -0.04(-2.94%)
Jul 18, 2023 1.350 1.389 1.340 1.360 59,146 +0.02(+1.49%)
Jul 17, 2023 1.380 1.410 1.340 1.340 69,237 -0.03(-2.19%)
Jul 14, 2023 1.440 1.440 1.330 1.370 106,277 -0.06(-4.20%)
Jul 13, 2023 1.420 1.490 1.410 1.430 61,260 +0.01(+0.70%)
Jul 12, 2023 1.550 1.560 1.380 1.420 229,297 -0.13(-8.39%)
Jul 11, 2023 1.400 1.770 1.370 1.550 912,901 +0.12(+8.39%)
Jul 10, 2023 1.510 1.510 1.390 1.430 70,954 -0.03(-2.05%)
Jul 07, 2023 1.420 1.490 1.406 1.460 28,782 +0.04(+2.82%)
Jul 06, 2023 1.420 1.467 1.380 1.420 74,758 -0.03(-2.07%)
Jul 05, 2023 1.420 1.480 1.399 1.450 102,759 +0.02(+1.40%)
Jul 03, 2023 1.430 1.460 1.391 1.430 31,897 +0.00(+0.00%)
Jun 30, 2023 1.430 1.470 1.400 1.430 82,225 +0.00(+0.00%)
Jun 29, 2023 1.500 1.590 1.309 1.430 189,012 -0.07(-4.67%)
Jun 28, 2023 1.570 1.570 1.490 1.500 194,496 -0.08(-5.06%)
Jun 27, 2023 1.550 1.625 1.470 1.580 229,168 +0.04(+2.60%)
Jun 26, 2023 1.560 1.620 1.490 1.540 338,503 +0.02(+1.32%)
Jun 23, 2023 1.470 1.595 1.435 1.520 247,734 +0.02(+1.33%)
Jun 22, 2023 1.710 1.710 1.455 1.500 494,471 -0.26(-14.77%)
Jun 21, 2023 1.450 1.890 1.400 1.760 1,054,138 +0.31(+21.38%)
Jun 20, 2023 1.580 1.589 1.429 1.450 557,251 -0.12(-7.64%)
Jun 16, 2023 1.700 1.740 1.530 1.570 492,854 -0.07(-4.27%)
Jun 15, 2023 1.840 1.910 1.604 1.640 1,548,057 -2.29(-58.27%)
Jun 14, 2023 4.690 5.436 3.818 3.930 452,251 -0.65(-14.19%)
Jun 13, 2023 4.810 6.300 4.300 4.580 454,876 -0.35(-7.10%)
Jun 12, 2023 5.350 5.530 4.652 4.930 99,603 -0.63(-11.33%)
Jun 09, 2023 5.740 6.310 5.230 5.560 226,501 -0.22(-3.81%)
Jun 08, 2023 6.050 6.777 5.410 5.780 431,092 +0.38(+7.04%)
Jun 07, 2023 6.480 6.890 5.070 5.400 386,721 -0.54(-9.04%)
Jun 06, 2023 5.772 6.210 5.313 5.937 89,644 -0.01(-0.20%)
Jun 05, 2023 5.700 6.300 5.310 5.949 16,325 +0.43(+7.77%)
Jun 02, 2023 5.466 5.697 5.175 5.520 11,001 +0.01(+0.27%)
Jun 01, 2023 5.640 6.000 5.403 5.505 19,647 +0.42(+8.26%)
May 31, 2023 5.100 5.361 4.833 5.085 38,144 +0.21(+4.31%)
May 30, 2023 5.340 5.340 4.620 4.875 24,650 -0.48(-8.96%)
May 26, 2023 5.430 5.997 5.253 5.355 18,616 -0.23(-4.19%)
May 25, 2023 5.700 6.267 5.430 5.589 44,077 +0.16(+2.87%)
May 24, 2023 5.379 5.997 5.145 5.433 41,728 +0.03(+0.61%)
May 23, 2023 5.400 6.414 5.040 5.400 110,181 +0.45(+9.09%)
May 22, 2023 4.491 5.400 4.254 4.950 107,452 +0.48(+10.66%)
May 19, 2023 4.950 4.980 4.200 4.473 20,096 -0.45(-9.20%)
May 18, 2023 4.734 5.400 4.734 4.926 15,020 -0.10(-2.03%)
May 17, 2023 5.400 5.490 4.800 5.028 33,043 -0.76(-13.12%)
May 16, 2023 5.697 9.000 5.340 5.787 338,469 +0.24(+4.27%)
May 15, 2023 5.700 5.700 5.220 5.550 7,701 -0.15(-2.63%)
May 12, 2023 6.300 6.300 5.460 5.700 3,813 -0.43(-7.00%)
May 11, 2023 6.150 6.390 5.700 6.129 9,838 -0.17(-2.71%)
May 10, 2023 5.664 7.800 5.652 6.300 63,734 +0.63(+11.11%)
May 09, 2023 5.700 5.700 5.163 5.670 2,627 +0.00(+0.00%)
May 08, 2023 5.700 5.715 5.130 5.670 14,702 -0.04(-0.79%)
May 05, 2023 5.850 5.850 5.400 5.715 4,385 -0.13(-2.31%)
May 04, 2023 6.000 6.000 5.712 5.850 3,062 +0.11(+1.99%)
May 03, 2023 6.255 6.297 5.487 5.736 7,094 -0.44(-7.18%)
May 02, 2023 7.200 7.140 6.000 6.180 11,624 -1.10(-15.12%)
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.