Bone Biologics Corporation (BBLG) NASDAQ

1.82

-0.26(-12.56%)

Updated at September 19 12:20PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 18, 20241.752.082.082.341.739.34M
September 17, 20241.681.731.731.791.514.03M
September 16, 20241.261.891.891.981.13161.17M
September 13, 20241.250.80.81.260.8488,182
September 12, 20241.151.181.181.241.1551,764
September 11, 20241.11.141.141.21.0734,820
September 10, 20241.091.11.11.151.0650,400
September 09, 20241.21.141.141.221.0660,708
September 06, 20241.241.191.191.281.1354,500
September 05, 20241.21.211.211.211.1626,257
September 04, 20241.171.221.221.251.1484,734
September 03, 20241.391.161.161.481.14158,943
August 30, 20241.421.41.41.481.3817,010
August 29, 20241.441.421.421.491.4218,909
August 28, 20241.521.441.441.631.4388,455
August 27, 20241.531.541.541.661.5274,440
August 26, 20241.61.561.561.741.53101,847
August 23, 20241.481.591.591.621.48105,500
August 22, 20241.561.481.481.691.46104,296
August 21, 20241.361.581.581.621.36238,476
August 20, 20241.431.391.391.51.37317,900
August 19, 20241.51.451.451.531.41131,200
August 16, 20241.451.51.51.551.4563,809
August 15, 20241.361.471.471.51.3595,252
August 14, 20241.51.381.381.51.33121,272
August 13, 20241.61.531.531.611.45159,440
August 12, 20241.681.621.621.881.56300,920
August 09, 20241.71.691.691.841.53152,515
August 08, 20241.791.591.591.841.46208,401
August 07, 20242.111.841.842.281.77230,473
August 06, 20242.272.112.112.62.1286,730
August 05, 20242.372.372.372.562.26373,669
August 02, 20242.322.722.723.052.22.48M
August 01, 20243.662.722.723.72.6767.82M
July 31, 20241.762.162.162.41.764.36M
July 30, 20241.661.761.761.821.59213,975
July 29, 20241.881.711.711.921.65174,754
July 26, 20241.981.991.992.121.58459,317
July 25, 20241.872.092.092.331.742.91M
July 24, 20242.152.022.024.241.6537.75M
July 23, 20241.21.251.252.131.027.79M
July 22, 20241.141.21.21.211.0728,200
July 19, 20241.141.111.111.221.1124,346
July 18, 20241.131.111.111.221.1117,200
July 17, 20241.121.171.171.171.1214,509
July 16, 20241.181.151.151.231.1128,542
July 15, 20241.211.151.151.231.1524,400
July 12, 20241.291.211.211.291.1334,000
July 11, 20241.151.181.181.341.11317,800
July 10, 20241.081.141.141.21.06123,200
July 09, 20241.21.11.11.231152,412
July 08, 20241.21.221.221.261.1728,500
July 05, 20241.221.181.181.291.1824,200
July 03, 20241.251.21.21.251.23,600
July 02, 20241.211.221.221.241.223,133
July 01, 20241.261.21.21.261.215,378
June 28, 20241.211.221.221.321.231,940
June 27, 20241.231.211.211.231.1367,037
June 26, 20241.21.171.171.311.1756,373
June 25, 20241.241.211.211.271.1583,432
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved