NasdaqCM - Delayed Quote USD

Bone Biologics Corporation (BBLG)

Compare
0.6873
+0.0185
+(2.77%)
At close: 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.68210.72000.68000.68730.687327,949
Apr 9, 20250.67200.69000.65000.66900.669022,600
Apr 8, 20250.71000.74100.68000.69000.690023,500
Apr 7, 20250.69800.74000.64000.74000.740060,300
Apr 4, 20250.83400.83400.70000.72000.7200113,500
Apr 3, 20250.83100.87000.80000.86000.8600300,900
Apr 2, 20250.83000.87000.83000.84400.844028,800
Apr 1, 20250.82000.87000.80700.83500.835099,200
Mar 31, 20250.81900.83000.79000.80000.800021,000
Mar 28, 20250.82000.87000.82000.82000.820024,300
Mar 27, 20250.84700.86000.82000.84200.842032,700
Mar 26, 20250.85300.86800.83300.84700.847020,400
Mar 25, 20250.83000.86400.82100.86000.860037,700
Mar 24, 20250.88000.88000.83600.85000.850059,100
Mar 21, 20250.84000.90000.82500.88000.8800115,700
Mar 20, 20250.82000.87000.82000.82200.822070,600
Mar 19, 20250.81700.84000.80800.82000.820015,200
Mar 18, 20250.82700.87200.82700.84900.849018,900
Mar 17, 20250.87500.87500.82000.83200.832016,300
Mar 14, 20250.81500.87500.81000.83000.830014,100
Mar 13, 20250.84000.84000.80100.82700.827018,100
Mar 12, 20250.82900.86200.81000.84500.845011,500
Mar 11, 20250.82100.85000.80200.83500.835022,300
Mar 10, 20250.83900.87000.79300.81700.817024,000
Mar 7, 20250.86400.86400.81000.84000.840029,300
Mar 6, 20250.84400.90000.78700.84000.840057,200
Mar 5, 20250.78000.87000.77000.87000.870084,400
Mar 4, 20250.80000.80300.70800.79300.7930119,900
Mar 3, 20250.87400.89800.82200.82200.822092,200
Feb 28, 20250.89000.91700.86000.88900.889073,800
Feb 27, 20250.93001.00000.87000.89000.8900797,300
Feb 26, 20250.93500.98000.93500.94100.94101,043,700
Feb 25, 20250.97000.97500.91500.93000.9300110,200
Feb 24, 20251.01001.02000.96100.97000.9700127,300
Feb 21, 20251.02001.04001.00001.01001.010098,500
Feb 20, 20251.05001.05001.00001.02001.0200158,700
Feb 19, 20251.02001.25001.00001.06001.06001,120,000
Feb 18, 20251.03001.04001.01001.02001.020047,200
Feb 14, 20251.04001.07001.01001.04001.0400115,300
Feb 13, 20251.05001.07100.99101.03001.0300112,000
Feb 12, 20251.05001.08001.03001.07001.0700121,700
Feb 11, 20251.04001.08001.00001.04001.040085,300
Feb 10, 20251.10001.12000.98501.03001.0300247,200
Feb 7, 20251.15001.17001.11001.13001.1300105,600
Feb 6, 20251.15001.22001.11001.16001.1600176,000
Feb 5, 20251.19001.19001.13001.17001.170081,900
Feb 4, 20251.26001.26001.12001.20001.2000205,500
Feb 3, 20251.07001.29001.03001.27001.2700747,100
Jan 31, 20251.15001.16001.08001.11001.1100220,500
Jan 30, 20251.01001.15000.97001.12001.1200651,100
Jan 29, 20251.01001.03000.96001.02001.020081,000
Jan 28, 20250.95900.99000.95900.98100.9810113,500
Jan 27, 20251.05001.19000.98000.98700.98701,050,600
Jan 24, 20251.10001.10001.02001.06001.0600281,100
Jan 23, 20251.00001.15000.99001.10001.1000501,000
Jan 22, 20251.01001.01000.98001.01001.010069,400
Jan 21, 20250.99001.01000.96001.01001.010059,000
Jan 17, 20250.95000.99000.95000.96000.960031,500
Jan 16, 20250.97000.98000.93000.95800.958028,400
Jan 15, 20250.98000.99000.93000.96800.968087,900
Jan 14, 20250.94001.00000.94000.98200.982046,500
Jan 13, 20250.99000.99000.94000.94100.941059,700
Jan 10, 20251.01001.02000.94001.02001.0200121,600
Jan 8, 20251.10001.10000.98301.01001.0100215,600
Jan 7, 20251.16001.17001.07001.10001.1000107,200
Jan 6, 20251.11001.20001.06001.15001.1500408,200
Jan 3, 20251.01001.19001.00001.11001.1100380,900
Jan 2, 20250.94001.05000.92000.98200.9820154,800
Dec 31, 20240.95000.96500.91000.94000.9400121,500
Dec 30, 20240.93100.96000.90700.94000.9400144,200
Dec 27, 20241.00001.02000.93000.95000.9500204,400
Dec 26, 20240.89800.96000.87600.95000.9500214,000
Dec 24, 20240.96900.97000.88000.90000.9000223,100
Dec 23, 20241.01001.01300.92000.98800.9880364,100
Dec 20, 20241.08001.16001.01001.01001.0100799,400
Dec 19, 20241.04001.09001.02001.05001.0500398,100
Dec 18, 20241.06001.09201.03001.03001.030084,700
Dec 17, 20241.09001.09001.03001.05001.050048,200
Dec 16, 20241.13001.14901.08001.13001.130037,900
Dec 13, 20241.12001.16001.08801.12001.120032,100
Dec 12, 20241.22001.22001.12001.14001.140086,100
Dec 11, 20241.23001.23001.15001.19001.190031,300
Dec 10, 20241.25001.25001.17001.24001.240046,100
Dec 9, 20241.24001.29001.18201.27001.270095,900
Dec 6, 20241.22001.26001.15001.23001.2300392,200
Dec 5, 20241.18001.22901.16001.16001.160044,500
Dec 4, 20241.21001.22001.17001.20001.200068,200
Dec 3, 20241.23001.25001.19301.21001.210042,400
Dec 2, 20241.25001.29001.18001.22001.2200131,100
Nov 29, 20241.27001.29601.10001.22001.220099,000
Nov 27, 20241.28001.29001.22401.26001.260050,200
Nov 26, 20241.32001.36001.20001.30001.300093,100
Nov 25, 20241.25001.68001.14001.31001.3100712,200
Nov 22, 20241.22001.29001.22001.25001.250032,900
Nov 21, 20241.27001.29201.21001.23001.230035,200
Nov 20, 20241.29001.32001.25001.26001.260021,900
Nov 19, 20241.19001.38001.19001.32001.320069,100
Nov 18, 20241.19001.22001.17001.19001.190044,100
Nov 15, 20241.30001.32001.14001.19001.1900128,700
Nov 14, 20241.18001.38901.15001.29001.2900244,500
Nov 13, 20241.20001.21001.14001.18001.180087,900
Nov 12, 20241.27001.34701.20001.20001.2000116,900
Nov 11, 20241.34001.36001.30001.32001.320072,400
Nov 8, 20241.30001.38001.30001.36001.3600135,700
Nov 7, 20241.29001.34001.26001.30001.300034,900
Nov 6, 20241.39001.39601.25001.30001.3000115,400
Nov 5, 20241.34001.41001.31001.39001.390065,100
Nov 4, 20241.30001.34201.25001.29001.290057,500
Nov 1, 20241.36001.38001.29001.30001.300078,900
Oct 31, 20241.34001.39101.30001.35001.3500103,900
Oct 30, 20241.37001.42001.31001.35001.3500139,100
Oct 29, 20241.66001.71401.20001.39001.3900728,200
Oct 28, 20241.79001.79001.66101.73001.730088,000
Oct 25, 20241.65001.75001.63001.73001.730079,900
Oct 24, 20241.72001.78101.65001.72001.7200115,600
Oct 23, 20241.84001.84001.62001.71001.7100189,500
Oct 22, 20241.95001.98001.70001.81001.8100419,400
Oct 21, 20242.05002.21001.86001.98001.9800472,400
Oct 18, 20242.03002.30001.93002.02002.02002,176,800
Oct 17, 20241.80001.88001.75001.81001.8100181,100
Oct 16, 20241.75002.04001.65001.88001.88001,202,200
Oct 15, 20241.57001.58801.45001.48001.4800895,000
Oct 14, 20241.66001.71001.56001.59001.5900112,200
Oct 11, 20241.68001.73001.64001.67001.670062,700
Oct 10, 20241.78001.81901.65001.68001.680094,500
Oct 9, 20241.78001.78001.69001.72001.7200100,500
Oct 8, 20241.84001.90001.74001.78001.7800106,400
Oct 7, 20241.73001.91001.72001.87001.8700145,000
Oct 4, 20241.73001.97001.67001.72001.7200252,200
Oct 3, 20241.48002.13001.48001.77001.7700921,800
Oct 2, 20242.06002.11501.45001.52001.5200519,200
Oct 1, 20242.10002.24002.03102.08002.0800142,900
Sep 30, 20242.35002.45002.10002.13002.1300285,400
Sep 27, 20242.68002.68702.31002.35002.3500369,700
Sep 26, 20242.29002.60902.20002.53002.5300470,400
Sep 25, 20242.17002.75002.02002.32002.32001,791,500
Sep 24, 20242.00002.25001.96002.17002.1700411,600
Sep 23, 20242.15002.26001.86001.94001.9400455,200
Sep 20, 20241.89002.46001.82702.15002.15002,269,500
Sep 19, 20242.16002.41001.65001.82001.82001,833,000
Sep 18, 20241.75002.34001.73502.08002.08009,423,000
Sep 17, 20241.68001.79001.51001.73001.73004,116,600
Sep 16, 20241.26001.98001.13001.89001.8900161,171,400
Sep 13, 20241.25001.26000.80000.80000.8000661,300
Sep 12, 20241.15001.24001.15001.19001.190055,800
Sep 11, 20241.10001.19701.07001.14001.140034,700
Sep 10, 20241.09001.15001.06001.10301.103050,400
Sep 9, 20241.20001.22001.06001.14001.140060,700
Sep 6, 20241.24001.28301.13001.19001.190054,500
Sep 5, 20241.20001.24001.16001.24001.240033,200
Sep 4, 20241.17001.25001.14001.22001.220084,700
Sep 3, 20241.39001.48001.14001.16001.1600158,900
Aug 30, 20241.42001.48001.38001.40001.400017,000
Aug 29, 20241.44001.49001.42001.42001.420018,900
Aug 28, 20241.52001.63001.43001.44001.440088,400
Aug 27, 20241.53001.66001.52001.54001.540074,400
Aug 26, 20241.60001.74001.53001.56001.5600101,800
Aug 23, 20241.48001.62001.48001.59001.5900105,500
Aug 22, 20241.56001.69001.46001.48001.4800109,500
Aug 21, 20241.36001.62001.36001.58001.5800238,300
Aug 20, 20241.43001.50001.37001.39001.3900317,900
Aug 19, 20241.50001.53001.41001.45001.4500131,200
Aug 16, 20241.45001.55001.45001.50001.500063,800
Aug 15, 20241.36001.50001.35001.47001.470095,500
Aug 14, 20241.50001.50101.33001.38001.3800121,300
Aug 13, 20241.60001.61001.45401.52001.5200163,000
Aug 12, 20241.68001.88001.56001.62001.6200300,900
Aug 9, 20241.70001.84001.53001.69001.6900152,500
Aug 8, 20241.79001.83501.46001.59001.5900208,400
Aug 7, 20242.11002.28001.77001.84001.8400239,500
Aug 6, 20242.27002.60002.10002.11002.1100307,900
Aug 5, 20242.37002.56002.26002.37002.3700381,800
Aug 2, 20242.32003.05002.20002.72002.72002,478,100
Aug 1, 20243.66003.70002.67002.72002.720067,818,000
Jul 31, 20241.76002.40001.76002.16002.16004,668,100
Jul 30, 20241.66001.82201.59501.76001.7600214,000
Jul 29, 20241.88001.92001.65001.71001.7100174,800
Jul 26, 20241.98002.12001.58001.99001.9900459,300
Jul 25, 20241.87002.33001.74002.09002.09002,912,100
Jul 24, 20242.15004.25001.65001.92001.920041,389,500
Jul 23, 20241.20002.13001.02001.25001.25007,788,800
Jul 22, 20241.13801.21001.07001.20001.200028,200
Jul 19, 20241.14001.22001.11001.11001.110024,300
Jul 18, 20241.13001.22001.11001.11001.110017,200
Jul 17, 20241.12001.17001.12001.14001.140015,200
Jul 16, 20241.18001.23001.11001.15001.150028,500
Jul 15, 20241.21001.23001.15001.15001.150024,400
Jul 12, 20241.29001.29001.13301.21001.210034,000
Jul 11, 20241.14801.34001.11001.18001.1800317,800
Jul 10, 20241.08001.20001.06001.14001.1400123,200
Jul 9, 20241.20001.23001.00001.10001.1000149,500
Jul 8, 20241.20001.26001.17001.22001.220028,500
Jul 5, 20241.22001.29001.18001.18001.180024,200
Jul 3, 20241.25001.25001.20001.20001.20003,600
Jul 2, 20241.21001.24001.20001.22001.220023,100
Jul 1, 20241.26001.26001.20001.20001.200015,900
Jun 28, 20241.21001.31501.20001.22001.220031,900
Jun 27, 20241.23001.23001.13001.21101.211066,800
Jun 26, 20241.20001.30601.17001.17001.170056,300
Jun 25, 20241.24001.27001.15001.21001.210083,400
Jun 24, 20241.27101.30001.22001.22001.220035,100
Jun 21, 20241.30001.35001.25001.25001.250047,900
Jun 20, 20241.49001.68801.20001.28001.2800601,200
Jun 18, 20241.59001.60001.45001.49001.490076,600
Jun 17, 20241.51001.59401.40001.53001.5300116,300
Jun 14, 20241.51001.85001.46001.51001.5100175,300
Jun 13, 20241.49001.84201.49001.56001.5600321,900
Jun 12, 20241.45001.47501.40001.46001.460014,500
Jun 11, 20241.43001.55001.42001.42001.420021,400
Jun 10, 20241.51501.55001.46001.46001.460018,200
Jun 7, 20241.54001.62001.53001.54001.540010,700
Jun 6, 20241.66001.67001.45001.54001.540052,100
Jun 5, 20241.62001.86601.56001.63001.630083,000
Jun 4, 20241.64001.67001.56001.64001.640014,700
Jun 3, 20241.66001.66001.57001.58001.580022,300
May 31, 20241.60501.66001.56001.66001.660048,300
May 30, 20241.63001.63001.49001.55001.550016,700
May 29, 20241.60001.65001.54001.55001.550028,000
May 28, 20241.63001.69001.53001.59001.590064,400
May 24, 20241.50001.62001.50001.50001.500021,800
May 23, 20241.61001.61001.42001.51001.510042,400
May 22, 20241.50001.77001.40001.52001.5200218,300
May 21, 20241.82001.88001.38001.46001.4600294,200
May 20, 20241.95001.95001.76001.82001.820026,000
May 17, 20242.17002.28401.83001.88001.8800241,200
May 16, 20242.38002.60902.15002.20002.200082,000
May 15, 20242.09003.15002.05002.27002.2700855,100
May 14, 20241.96002.45001.88002.30002.3000288,400
May 13, 20241.94001.96801.84401.90001.900010,600
May 10, 20241.79501.97001.77001.92001.920043,100
May 9, 20241.80001.82001.78001.80001.800021,100
May 8, 20241.71001.82901.64501.81001.81008,800
May 7, 20241.83001.83101.70001.76001.760033,600
May 6, 20241.80001.90001.75901.83001.830020,000
May 3, 20241.90001.94201.80001.85001.850025,200
May 2, 20241.66002.02001.66001.84701.8470128,200
May 1, 20241.58001.69001.55001.68001.680019,200
Apr 30, 20241.63001.63001.55001.56201.56204,000
Apr 29, 20241.55001.64001.55001.56501.565019,800
Apr 26, 20241.53001.61001.51001.53001.530028,500
Apr 25, 20241.49501.58001.47001.52001.520015,200
Apr 24, 20241.58001.60801.46001.52501.525060,400
Apr 23, 20241.58001.65001.57001.60001.600026,500
Apr 22, 20241.70001.75001.60001.60001.600020,600
Apr 19, 20241.82001.94001.61001.61001.610076,800
Apr 18, 20241.74001.94001.67001.79501.795092,900
Apr 17, 20241.73001.77001.61401.77001.770019,400
Apr 16, 20241.73001.77001.56001.75001.750042,700
Apr 15, 20241.62001.78001.61001.61001.610020,200
Apr 12, 20241.64001.76001.64001.67801.678018,400
Apr 11, 20241.68001.70001.62001.67001.670027,600

Related Tickers

INBS Intelligent Bio Solutions Inc.
1.2200
-0.81%
 
HSCS HeartSciences Inc.
3.5000
+11.11%
 
MOTS Motus GI Holdings, Inc.
0.0001
0.00%
 
NUWE Nuwellis, Inc.
0.9380
+9.07%
 
TIVC Tivic Health Systems, Inc.
4.4500
-7.68%
 
SINT Sintx Technologies, Inc.
1.9300
-7.21%
 
TNON Tenon Medical, Inc.
1.0900
-5.22%
 
WOK WORK Medical Technology Group LTD
0.3900
-4.83%
 
AMIX Autonomix Medical, Inc.
1.6400
+0.61%
 
DHAI DIH Holding US, Inc.
0.1362
-15.40%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.