Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bone Biologics Corp (NQ: BBLG )

1.610 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 15, 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 (%)
Nov 30, 2022 8.400 8.997 8.103 8.997 815 +0.60(+7.11%)
Nov 29, 2022 8.700 9.000 8.400 8.400 1,351 -0.30(-3.45%)
Nov 28, 2022 8.970 8.997 8.460 8.700 1,320 -0.00(-0.03%)
Nov 25, 2022 8.799 9.081 8.703 8.703 454 +0.30(+3.61%)
Nov 23, 2022 7.950 9.150 7.950 8.400 5,451 +0.36(+4.52%)
Nov 22, 2022 8.250 8.325 7.680 8.037 2,120 -0.21(-2.58%)
Nov 21, 2022 9.114 9.567 8.151 8.250 3,766 -1.05(-11.29%)
Nov 18, 2022 9.885 9.885 8.619 9.300 2,369 -0.07(-0.80%)
Nov 17, 2022 9.720 10.02 8.382 9.375 6,011 -0.64(-6.44%)
Nov 16, 2022 10.50 10.50 9.015 10.02 10,647 +0.38(+3.89%)
Nov 15, 2022 8.700 11.10 8.052 9.645 41,726 +1.18(+13.97%)
Nov 14, 2022 9.597 9.600 8.400 8.463 3,372 -0.54(-5.97%)
Nov 11, 2022 9.381 9.381 8.484 9.000 3,578 +0.45(+5.23%)
Nov 10, 2022 8.700 9.762 7.503 8.553 8,761 -0.42(-4.65%)
Nov 09, 2022 9.300 9.600 8.856 8.970 3,483 -0.98(-9.86%)
Nov 08, 2022 10.50 10.86 9.054 9.951 5,466 -0.55(-5.23%)
Nov 07, 2022 10.98 10.98 10.24 10.50 1,884 -0.42(-3.85%)
Nov 04, 2022 10.50 11.23 10.35 10.92 4,651 +0.72(+7.06%)
Nov 03, 2022 10.50 10.98 9.900 10.20 4,804 -0.30(-2.86%)
Nov 02, 2022 11.64 12.31 10.20 10.50 8,050 -1.50(-12.50%)
Nov 01, 2022 13.50 13.53 9.696 12.00 25,825 -1.50(-11.11%)
Oct 31, 2022 15.00 15.00 13.13 13.50 5,321 -1.05(-7.22%)
Oct 28, 2022 14.10 14.70 13.05 14.55 4,830 +0.02(+0.17%)
Oct 27, 2022 15.00 15.03 14.13 14.53 3,246 -0.02(-0.16%)
Oct 26, 2022 15.00 15.30 14.40 14.55 3,697 -0.15(-1.04%)
Oct 25, 2022 15.00 15.60 14.40 14.70 5,461 -0.30(-1.98%)
Oct 24, 2022 15.75 15.90 14.10 15.00 9,233 -0.84(-5.29%)
Oct 21, 2022 16.15 16.50 15.03 15.84 6,261 -0.36(-2.24%)
Oct 20, 2022 16.50 16.80 15.93 16.20 15,032 -0.00(-0.02%)
Oct 19, 2022 16.50 16.80 15.90 16.20 17,232 -0.14(-0.84%)
Oct 18, 2022 15.84 16.50 15.84 16.34 11,100 +0.50(+3.16%)
Oct 17, 2022 17.40 17.40 15.04 15.84 4,779 +0.34(+2.21%)
Oct 14, 2022 15.30 16.17 15.30 15.50 4,752 -0.10(-0.65%)
Oct 13, 2022 17.70 17.70 15.02 15.60 12,463 -1.65(-9.55%)
Oct 12, 2022 17.48 18.37 15.90 17.25 15,028 -0.78(-4.31%)
Oct 11, 2022 19.20 19.50 17.11 18.02 20,732 -0.88(-4.63%)
Oct 10, 2022 18.60 19.50 17.10 18.90 20,072 +1.49(+8.58%)
Oct 07, 2022 18.00 20.08 16.20 17.41 91,071 -9.59(-35.53%)
Oct 06, 2022 30.60 30.90 25.79 27.00 10,959 -3.60(-11.76%)
Oct 05, 2022 30.90 32.10 30.60 30.60 267 +0.00(+0.00%)
Oct 04, 2022 30.60 32.40 29.43 30.60 815 -2.10(-6.42%)
Oct 03, 2022 30.30 32.85 30.30 32.70 119 +1.20(+3.81%)
Sep 30, 2022 31.20 34.20 30.60 31.50 418 -0.90(-2.78%)
Sep 29, 2022 33.90 34.80 31.50 32.40 477 -2.70(-7.69%)
Sep 28, 2022 33.30 35.40 33.60 35.10 336 +0.60(+1.74%)
Sep 27, 2022 33.60 36.00 33.00 34.50 397 +0.90(+2.68%)
Sep 26, 2022 33.60 37.16 32.40 33.60 824 -0.90(-2.61%)
Sep 23, 2022 33.00 37.50 33.00 34.50 716 -0.60(-1.71%)
Sep 22, 2022 34.50 36.00 32.70 35.10 1,213 +0.00(+0.00%)
Sep 21, 2022 35.40 41.70 33.48 35.10 13,878 +3.60(+11.43%)
Sep 20, 2022 34.50 36.60 31.50 31.50 259 -5.10(-13.93%)
Sep 19, 2022 36.00 38.40 34.50 36.60 283 +0.60(+1.67%)
Sep 16, 2022 38.10 39.15 36.00 36.00 374 -3.30(-8.40%)
Sep 15, 2022 36.00 39.90 35.70 39.30 2,723 +3.60(+10.08%)
Sep 14, 2022 37.20 39.00 35.70 35.70 927 -0.30(-0.83%)
Sep 13, 2022 35.70 37.20 35.10 36.00 399 +0.30(+0.84%)
Sep 12, 2022 39.90 39.90 35.70 35.70 587 -1.20(-3.25%)
Sep 09, 2022 39.30 39.30 36.30 36.90 857 -0.60(-1.60%)
Sep 08, 2022 35.42 38.40 35.42 37.50 683 +1.80(+5.04%)
Sep 07, 2022 34.50 37.05 34.50 35.70 468 -1.80(-4.80%)
Sep 06, 2022 36.00 39.60 33.30 37.50 3,153 +0.30(+0.81%)
Sep 02, 2022 38.40 40.50 35.17 37.20 4,380 -3.30(-8.15%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.