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:

Bone Biologics Corp (NQ: BBLG )

1.630 -0.010 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 1.530 1.635 1.490 1.630 4,516 -0.01(-0.61%)
May 26, 2022 1.520 1.640 1.520 1.640 6,417 -0.01(-0.61%)
May 25, 2022 1.530 1.650 1.480 1.650 3,080 +0.01(+0.61%)
May 24, 2022 1.610 1.690 1.480 1.640 6,014 -0.06(-3.53%)
May 23, 2022 1.630 1.880 1.630 1.700 10,846 +0.00(+0.00%)
May 20, 2022 1.530 1.700 1.470 1.700 6,094 +0.08(+4.94%)
May 19, 2022 1.560 1.650 1.560 1.620 757 +0.01(+0.62%)
May 18, 2022 1.660 1.758 1.550 1.610 27,301 +0.03(+1.90%)
May 17, 2022 1.420 1.618 1.369 1.580 27,656 +0.21(+15.33%)
May 16, 2022 1.350 1.440 1.350 1.370 21,399 -0.01(-0.72%)
May 13, 2022 1.390 1.410 1.210 1.380 27,570 +0.09(+6.98%)
May 12, 2022 1.160 1.320 1.160 1.290 23,837 -0.05(-3.73%)
May 11, 2022 1.420 1.470 1.300 1.340 17,600 -0.13(-8.84%)
May 10, 2022 1.830 1.830 1.310 1.470 85,376 -0.28(-16.00%)
May 09, 2022 1.980 2.080 1.350 1.750 237,400 -0.37(-17.45%)
May 06, 2022 2.095 2.182 1.990 2.120 3,875 +0.12(+5.99%)
May 05, 2022 2.180 2.180 1.999 2.000 3,902 -0.06(-3.14%)
May 04, 2022 1.880 2.072 1.880 2.065 5,997 +0.00(+0.23%)
May 03, 2022 2.120 2.120 2.060 2.060 1,366 -0.03(-1.44%)
May 02, 2022 2.240 2.240 2.042 2.090 3,268 -0.09(-4.13%)
Apr 29, 2022 2.120 2.240 2.050 2.180 9,209 +0.12(+5.83%)
Apr 28, 2022 2.140 2.140 1.820 2.060 41,125 +0.19(+10.16%)
Apr 27, 2022 1.869 1.958 1.820 1.870 9,957 -0.13(-6.50%)
Apr 26, 2022 2.080 2.080 1.930 2.000 9,370 -0.02(-0.99%)
Apr 25, 2022 2.300 2.300 1.860 2.020 167,055 -0.35(-14.77%)
Apr 22, 2022 2.588 2.588 2.250 2.370 12,212 +0.14(+6.28%)
Apr 21, 2022 2.580 2.580 2.210 2.230 28,456 -0.15(-6.30%)
Apr 20, 2022 2.420 2.540 2.202 2.380 25,959 +0.13(+5.78%)
Apr 19, 2022 2.170 2.430 2.170 2.250 8,300 -0.02(-0.88%)
Apr 18, 2022 2.335 2.400 2.230 2.270 12,841 -0.08(-3.40%)
Apr 14, 2022 2.390 2.490 2.320 2.350 44,440 -0.05(-2.08%)
Apr 13, 2022 2.390 2.520 2.360 2.400 43,392 +0.02(+0.84%)
Apr 12, 2022 2.610 2.620 2.380 2.380 53,188 -0.24(-9.16%)
Apr 11, 2022 2.830 2.830 2.580 2.620 25,047 -0.22(-7.75%)
Apr 08, 2022 2.870 2.910 2.750 2.840 31,806 +0.08(+2.90%)
Apr 07, 2022 2.840 2.925 2.700 2.760 46,725 -0.22(-7.38%)
Apr 06, 2022 3.100 3.190 2.860 2.980 88,558 -0.06(-1.97%)
Apr 05, 2022 2.770 3.080 2.690 3.040 199,174 +0.41(+15.59%)
Apr 04, 2022 2.580 2.770 2.530 2.630 67,503 +0.03(+1.15%)
Apr 01, 2022 2.600 2.750 2.580 2.600 41,808 -0.18(-6.47%)
Mar 31, 2022 2.800 2.890 2.675 2.780 23,896 -0.06(-2.11%)
Mar 30, 2022 2.820 2.970 2.790 2.840 30,078 +0.03(+1.07%)
Mar 29, 2022 2.790 2.970 2.700 2.810 69,458 -0.02(-0.71%)
Mar 28, 2022 2.830 3.150 2.710 2.830 99,368 +0.00(+0.00%)
Mar 25, 2022 3.260 3.410 2.790 2.830 191,209 -0.47(-14.24%)
Mar 24, 2022 3.050 3.370 3.002 3.300 211,193 +0.15(+4.76%)
Mar 23, 2022 2.780 3.240 2.760 3.150 206,961 +0.16(+5.35%)
Mar 22, 2022 2.760 3.090 2.565 2.990 560,040 -0.06(-1.97%)
Mar 21, 2022 2.800 4.070 2.740 3.050 11,795,875 +0.31(+11.31%)
Mar 18, 2022 2.400 2.740 2.250 2.740 336,366 +0.57(+26.27%)
Mar 17, 2022 1.880 2.300 1.782 2.170 587,561 +0.42(+24.00%)
Mar 16, 2022 1.770 1.790 1.700 1.750 16,838 -0.07(-3.85%)
Mar 15, 2022 1.690 1.850 1.690 1.820 41,007 +0.14(+8.33%)
Mar 14, 2022 1.630 1.780 1.570 1.680 37,038 +0.00(+0.00%)
Mar 11, 2022 1.770 1.770 1.560 1.680 100,564 +0.02(+0.97%)
Mar 10, 2022 1.730 1.845 1.630 1.664 113,558 -0.28(-14.24%)
Mar 09, 2022 1.550 2.203 1.551 1.940 1,835,632 +0.46(+31.08%)
Mar 08, 2022 1.640 1.649 1.470 1.480 52,521 -0.17(-10.30%)
Mar 07, 2022 1.800 1.800 1.650 1.650 56,579 -0.11(-6.25%)
Mar 04, 2022 1.800 1.800 1.760 1.760 11,526 -0.01(-0.56%)
Mar 03, 2022 1.830 1.836 1.760 1.770 20,625 -0.06(-3.28%)
Mar 02, 2022 1.800 1.889 1.800 1.830 15,990 +0.02(+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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.