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 )

2.150 +0.330 (+18.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.890 2.460 1.827 2.150 2,263,040 +0.33(+18.13%)
Sep 19, 2024 2.160 2.410 1.650 1.820 1,830,677 -0.26(-12.50%)
Sep 18, 2024 1.750 2.340 1.735 2.080 9,396,598 +0.35(+20.23%)
Sep 17, 2024 1.680 1.790 1.510 1.730 4,103,275 -0.16(-8.47%)
Sep 16, 2024 1.260 1.980 1.130 1.890 161,028,752 +1.09(+136.25%)
Sep 13, 2024 1.250 1.260 0.8000 0.8000 661,257 -0.39(-32.77%)
Sep 12, 2024 1.150 1.240 1.150 1.190 55,556 +0.05(+4.39%)
Sep 11, 2024 1.100 1.197 1.070 1.140 34,728 +0.04(+3.32%)
Sep 10, 2024 1.090 1.150 1.060 1.103 50,377 -0.04(-3.21%)
Sep 09, 2024 1.200 1.220 1.060 1.140 60,208 -0.05(-4.20%)
Sep 06, 2024 1.240 1.283 1.130 1.190 54,483 -0.05(-4.03%)
Sep 05, 2024 1.200 1.240 1.160 1.240 33,168 +0.02(+1.64%)
Sep 04, 2024 1.170 1.250 1.140 1.220 84,689 +0.06(+5.17%)
Sep 03, 2024 1.390 1.480 1.140 1.160 158,555 -0.24(-17.14%)
Aug 30, 2024 1.420 1.480 1.380 1.400 17,010 -0.02(-1.41%)
Aug 29, 2024 1.440 1.490 1.420 1.420 18,909 -0.02(-1.39%)
Aug 28, 2024 1.520 1.630 1.430 1.440 88,432 -0.10(-6.49%)
Aug 27, 2024 1.530 1.660 1.520 1.540 74,440 -0.02(-1.28%)
Aug 26, 2024 1.600 1.740 1.530 1.560 101,457 -0.03(-1.89%)
Aug 23, 2024 1.480 1.620 1.480 1.590 105,474 +0.11(+7.43%)
Aug 22, 2024 1.560 1.690 1.460 1.480 109,470 -0.10(-6.33%)
Aug 21, 2024 1.360 1.620 1.360 1.580 238,284 +0.19(+13.67%)
Aug 20, 2024 1.430 1.500 1.370 1.390 317,889 -0.06(-4.14%)
Aug 19, 2024 1.500 1.530 1.410 1.450 131,134 -0.05(-3.33%)
Aug 16, 2024 1.450 1.550 1.450 1.500 63,809 +0.03(+2.04%)
Aug 15, 2024 1.360 1.500 1.350 1.470 95,603 +0.09(+6.52%)
Aug 14, 2024 1.500 1.500 1.330 1.380 120,882 -0.14(-9.21%)
Aug 13, 2024 1.600 1.610 1.454 1.520 163,002 -0.10(-6.17%)
Aug 12, 2024 1.680 1.880 1.560 1.620 300,905 -0.07(-4.14%)
Aug 09, 2024 1.700 1.840 1.530 1.690 152,515 +0.10(+6.29%)
Aug 08, 2024 1.790 1.835 1.460 1.590 208,092 -0.25(-13.59%)
Aug 07, 2024 2.110 2.280 1.770 1.840 235,817 -0.27(-12.80%)
Aug 06, 2024 2.270 2.600 2.100 2.110 301,743 -0.26(-10.97%)
Aug 05, 2024 2.370 2.560 2.260 2.370 380,627 -0.35(-12.87%)
Aug 02, 2024 2.320 3.050 2.200 2.720 2,478,150 +0.00(+0.00%)
Aug 01, 2024 3.660 3.700 2.670 2.720 67,782,048 +0.56(+25.93%)
Jul 31, 2024 1.760 2.400 1.760 2.160 4,559,471 +0.40(+22.73%)
Jul 30, 2024 1.660 1.821 1.595 1.760 213,408 +0.05(+2.92%)
Jul 29, 2024 1.880 1.920 1.650 1.710 174,025 -0.28(-14.07%)
Jul 26, 2024 1.980 2.120 1.580 1.990 459,317 -0.10(-4.78%)
Jul 25, 2024 1.870 2.330 1.740 2.090 2,908,523 +0.17(+8.85%)
Jul 24, 2024 2.150 4.250 1.650 1.920 41,350,548 +0.67(+53.60%)
Jul 23, 2024 1.200 2.130 1.020 1.250 7,787,448 +0.05(+4.18%)
Jul 22, 2024 1.140 1.210 1.070 1.200 28,154 +0.09(+8.10%)
Jul 19, 2024 1.140 1.220 1.110 1.110 24,346 +0.00(+0.00%)
Jul 18, 2024 1.130 1.220 1.110 1.110 14,798 -0.03(-2.63%)
Jul 17, 2024 1.120 1.170 1.120 1.140 15,200 -0.01(-0.87%)
Jul 16, 2024 1.180 1.230 1.110 1.150 27,908 +0.00(+0.00%)
Jul 15, 2024 1.210 1.230 1.150 1.150 24,356 -0.06(-4.96%)
Jul 12, 2024 1.290 1.290 1.133 1.210 33,981 +0.03(+2.54%)
Jul 11, 2024 1.150 1.340 1.110 1.180 316,266 +0.04(+3.51%)
Jul 10, 2024 1.080 1.200 1.060 1.140 122,959 +0.04(+3.64%)
Jul 09, 2024 1.200 1.230 1.000 1.100 152,400 -0.12(-9.84%)
Jul 08, 2024 1.200 1.260 1.170 1.220 28,466 +0.04(+3.39%)
Jul 05, 2024 1.220 1.290 1.180 1.180 24,167 -0.02(-1.67%)
Jul 03, 2024 1.250 1.250 1.200 1.200 3,574 -0.02(-1.64%)
Jul 02, 2024 1.210 1.240 1.200 1.220 22,633 +0.02(+1.67%)
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.