Bone Biologics Corp - Common Stock (BBLG)

1.1600
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 22nd, 10:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bone Biologics Corp - Common Stock (BBLG)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.171.211.151.165,5641.16
3/19/20261.191.191.161.1610,2291.16
3/18/20261.241.241.181.2110,9961.21
3/17/20261.241.241.201.2415,7741.24
3/16/20261.251.251.221.2214,3951.22
3/13/20261.241.261.211.2214,6811.22
3/12/20261.261.261.261.261,9961.26
3/11/20261.281.281.231.288,1511.28
3/10/20261.221.321.221.2814,6851.28
3/09/20261.181.271.181.2213,6381.22
3/06/20261.281.281.181.2827,7351.28
3/05/20261.231.301.211.2237,7861.22
3/04/20261.261.331.211.2521,4351.25
3/03/20261.171.361.161.26149,3931.26
3/02/20261.141.211.141.1918,6931.19
2/27/20261.161.181.151.1510,1741.15
2/26/20261.181.181.151.1511,1631.15
2/25/20261.181.211.161.168,1531.16
2/24/20261.171.181.141.1418,5321.14
2/23/20261.201.231.151.1810,6931.18
2/20/20261.221.241.191.2016,4621.20
2/19/20261.251.261.201.2019,4781.20
2/18/20261.121.201.111.2024,5901.20
2/17/20261.211.211.111.1242,8531.12
2/13/20261.201.241.171.196,8121.19
2/12/20261.331.331.201.2233,4451.22
2/11/20261.381.391.291.3011,9571.30
2/10/20261.431.431.361.3616,0201.36
2/09/20261.391.441.391.4213,0521.42
2/06/20261.331.441.301.4028,3851.40
2/05/20261.521.521.361.3636,2691.36
2/04/20261.611.631.521.5422,7221.54
2/03/20261.631.641.571.588,1581.58
2/02/20261.621.701.621.6332,7841.63
1/30/20261.671.671.621.6421,5771.64
1/29/20261.681.751.681.688,0751.68
1/28/20261.671.711.671.697,4591.69
1/27/20261.651.721.651.678,6451.67
1/26/20261.691.721.681.7253,1901.72
1/23/20261.761.781.721.7312,2541.73
1/22/20261.701.771.681.7634,8181.76
1/21/20261.731.761.681.7230,6261.72
1/20/20261.761.801.731.7317,3981.73
1/16/20261.671.881.671.78142,8271.78
1/15/20261.641.701.581.6755,1011.67
1/14/20261.621.661.611.6126,2781.61
1/13/20261.671.711.531.6317,0581.63
1/12/20261.621.681.611.6519,7521.65
1/09/20261.581.661.581.6239,5971.62
1/08/20261.581.631.531.5544,2061.55
1/07/20261.571.631.551.5741,8001.57
1/06/20261.491.581.491.5517,2701.55
1/05/20261.551.551.391.54102,5781.54
1/02/20261.501.561.421.5449,8851.54
12/31/20251.541.581.411.4541,8121.45
12/30/20251.501.621.501.5256,6751.52
12/29/20251.571.661.511.5199,2611.51
12/26/20251.701.761.701.70112,5421.70
12/24/20251.881.941.721.82259,2071.82
12/23/20251.922.391.841.9516,396,6731.95
12/22/20251.831.981.761.8752,2191.87