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 )

1.795 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 18, 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 (%)
May 31, 2022 46.20 48.80 44.10 47.55 185 -1.35(-2.76%)
May 27, 2022 45.90 49.05 44.70 48.90 150 -0.30(-0.61%)
May 26, 2022 45.60 49.20 45.60 49.20 213 -0.30(-0.61%)
May 25, 2022 45.90 49.50 44.40 49.50 102 +0.30(+0.61%)
May 24, 2022 48.30 50.70 44.40 49.20 200 -1.80(-3.53%)
May 23, 2022 48.90 56.40 48.90 51.00 361 +0.00(+0.00%)
May 20, 2022 45.90 51.00 44.10 51.00 203 +2.40(+4.94%)
May 19, 2022 46.80 49.50 46.80 48.60 25 +0.30(+0.62%)
May 18, 2022 49.80 52.74 46.50 48.30 910 +0.90(+1.90%)
May 17, 2022 42.60 48.53 41.08 47.40 921 +6.30(+15.33%)
May 16, 2022 40.50 43.20 40.50 41.10 713 -0.30(-0.72%)
May 13, 2022 41.70 42.30 36.30 41.40 919 +2.70(+6.98%)
May 12, 2022 34.80 39.60 34.80 38.70 794 -1.50(-3.73%)
May 11, 2022 42.60 44.10 39.00 40.20 586 -3.90(-8.84%)
May 10, 2022 54.89 54.89 39.30 44.10 2,845 -8.40(-16.00%)
May 09, 2022 59.40 62.40 40.50 52.50 7,913 -11.09(-17.45%)
May 06, 2022 62.85 65.44 59.70 63.59 129 +3.59(+5.99%)
May 05, 2022 65.40 65.40 59.96 60.00 130 -1.94(-3.14%)
May 04, 2022 56.40 62.17 56.40 61.94 199 +0.14(+0.23%)
May 03, 2022 63.60 63.60 61.80 61.80 45 -0.90(-1.44%)
May 02, 2022 67.20 67.20 61.25 62.70 108 -2.70(-4.13%)
Apr 29, 2022 63.60 67.20 61.50 65.40 306 +3.60(+5.83%)
Apr 28, 2022 64.20 64.20 54.60 61.80 1,370 +5.70(+10.16%)
Apr 27, 2022 56.06 58.73 54.60 56.10 331 -3.90(-6.50%)
Apr 26, 2022 62.40 62.40 57.90 60.00 312 -0.60(-0.99%)
Apr 25, 2022 69.00 69.00 55.80 60.60 5,568 -10.50(-14.77%)
Apr 22, 2022 77.66 77.66 67.50 71.10 407 +4.20(+6.28%)
Apr 21, 2022 77.40 77.40 66.30 66.90 948 -4.50(-6.30%)
Apr 20, 2022 72.60 76.20 66.06 71.40 865 +3.90(+5.78%)
Apr 19, 2022 65.10 72.90 65.10 67.50 276 -0.60(-0.88%)
Apr 18, 2022 70.05 72.00 66.90 68.10 428 -2.40(-3.40%)
Apr 14, 2022 71.69 74.70 69.60 70.50 1,481 -1.50(-2.08%)
Apr 13, 2022 71.70 75.60 70.80 72.00 1,446 +0.60(+0.84%)
Apr 12, 2022 78.30 78.60 71.40 71.40 1,772 -7.20(-9.16%)
Apr 11, 2022 84.90 84.90 77.40 78.60 834 -6.60(-7.75%)
Apr 08, 2022 86.10 87.30 82.50 85.20 1,060 +2.40(+2.90%)
Apr 07, 2022 85.20 87.76 81.00 82.80 1,557 -6.60(-7.38%)
Apr 06, 2022 93.00 95.70 85.80 89.40 2,951 -1.80(-1.97%)
Apr 05, 2022 83.10 92.40 80.70 91.20 6,639 +12.30(+15.59%)
Apr 04, 2022 77.40 83.10 75.90 78.90 2,250 +0.90(+1.15%)
Apr 01, 2022 78.00 82.50 77.40 78.00 1,393 -5.40(-6.47%)
Mar 31, 2022 84.00 86.70 80.25 83.40 796 -1.80(-2.11%)
Mar 30, 2022 84.60 89.10 83.70 85.20 1,002 +0.90(+1.07%)
Mar 29, 2022 83.70 89.10 81.00 84.30 2,315 -0.60(-0.71%)
Mar 28, 2022 84.90 94.50 81.30 84.90 3,312 +0.00(+0.00%)
Mar 25, 2022 97.80 102.30 83.70 84.90 6,373 -14.10(-14.24%)
Mar 24, 2022 91.50 101.10 90.06 99.00 7,039 +4.50(+4.76%)
Mar 23, 2022 83.40 97.20 82.80 94.50 6,898 +4.80(+5.35%)
Mar 22, 2022 82.80 92.70 76.94 89.70 18,668 -1.80(-1.97%)
Mar 21, 2022 84.00 122.10 82.20 91.50 393,194 +9.30(+11.31%)
Mar 18, 2022 72.00 82.20 67.50 82.20 11,212 +17.10(+26.27%)
Mar 17, 2022 56.40 69.00 53.46 65.10 19,585 +12.60(+24.00%)
Mar 16, 2022 53.10 53.70 51.00 52.50 561 -2.10(-3.85%)
Mar 15, 2022 50.70 55.50 50.70 54.60 1,366 +4.20(+8.33%)
Mar 14, 2022 48.90 53.40 47.10 50.40 1,234 +0.00(+0.00%)
Mar 11, 2022 53.10 53.10 46.80 50.40 3,352 +0.49(+0.97%)
Mar 10, 2022 51.90 55.34 48.90 49.91 3,785 -8.29(-14.24%)
Mar 09, 2022 46.50 66.08 46.53 58.20 61,187 +13.80(+31.08%)
Mar 08, 2022 49.20 49.46 44.10 44.40 1,750 -5.10(-10.30%)
Mar 07, 2022 54.00 54.00 49.50 49.50 1,885 -3.30(-6.25%)
Mar 04, 2022 54.00 54.00 52.80 52.80 384 -0.30(-0.56%)
Mar 03, 2022 54.90 55.08 52.80 53.10 687 -1.80(-3.28%)
Mar 02, 2022 54.00 56.66 54.00 54.90 533 +0.60(+1.10%)
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.