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 )

1.820 -0.260 (-12.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2022 326.40 336.00 283.20 336.00 56 -9.60(-2.78%)
Jun 29, 2022 374.40 376.80 338.40 345.60 11 -33.60(-8.86%)
Jun 28, 2022 362.40 379.20 345.60 379.20 38 -7.20(-1.86%)
Jun 27, 2022 369.60 408.02 369.60 386.40 8 -3.94(-1.01%)
Jun 24, 2022 348.00 396.00 348.00 390.34 111 +20.71(+5.60%)
Jun 23, 2022 340.80 396.00 321.60 369.62 95 +22.82(+6.58%)
Jun 22, 2022 309.60 359.98 288.00 346.80 140 +42.00(+13.78%)
Jun 21, 2022 324.00 324.00 276.00 304.80 54 -9.60(-3.05%)
Jun 17, 2022 343.20 354.41 271.20 314.40 59 -4.80(-1.50%)
Jun 16, 2022 288.00 352.80 285.60 319.20 457 +31.20(+10.83%)
Jun 15, 2022 285.60 312.00 285.60 288.00 46 +2.40(+0.84%)
Jun 14, 2022 312.00 312.00 283.20 285.60 61 -45.60(-13.77%)
Jun 13, 2022 333.60 338.40 324.00 331.20 30 +2.40(+0.73%)
Jun 10, 2022 338.40 338.40 314.42 328.80 45 -14.40(-4.20%)
Jun 09, 2022 384.00 384.00 343.20 343.20 63 -40.80(-10.63%)
Jun 08, 2022 369.60 388.80 362.40 384.00 10 +28.80(+8.11%)
Jun 07, 2022 373.20 378.55 354.72 355.20 41 -9.60(-2.63%)
Jun 06, 2022 376.80 393.60 352.80 364.80 15 -12.00(-3.18%)
Jun 03, 2022 374.40 396.00 369.60 376.80 34 +19.20(+5.37%)
Jun 02, 2022 376.80 376.80 350.40 357.60 16 -14.40(-3.87%)
Jun 01, 2022 374.40 374.40 355.20 372.00 31 -8.40(-2.21%)
May 31, 2022 369.60 390.43 352.80 380.40 23 -10.80(-2.76%)
May 27, 2022 367.20 392.40 357.60 391.20 18 -2.40(-0.61%)
May 26, 2022 364.80 393.60 364.80 393.60 26 -2.40(-0.61%)
May 25, 2022 367.20 396.00 355.20 396.00 12 +2.40(+0.61%)
May 24, 2022 386.40 405.60 355.20 393.60 25 -14.40(-3.53%)
May 23, 2022 391.20 451.20 391.20 408.00 45 +0.00(+0.00%)
May 20, 2022 367.20 408.00 352.80 408.00 25 +19.20(+4.94%)
May 19, 2022 374.40 396.00 374.40 388.80 3 +2.40(+0.62%)
May 18, 2022 398.40 421.92 372.00 386.40 113 +7.20(+1.90%)
May 17, 2022 340.80 388.25 328.66 379.20 115 +50.40(+15.33%)
May 16, 2022 324.00 345.60 324.00 328.80 89 -2.40(-0.72%)
May 13, 2022 333.62 338.40 290.42 331.20 114 +21.60(+6.98%)
May 12, 2022 278.40 316.80 278.40 309.60 99 -12.00(-3.73%)
May 11, 2022 340.80 352.80 312.00 321.60 73 -31.20(-8.84%)
May 10, 2022 439.10 439.10 314.40 352.80 355 -67.20(-16.00%)
May 09, 2022 475.20 499.20 324.00 420.00 989 -88.75(-17.45%)
May 06, 2022 502.80 523.56 477.60 508.75 16 +28.75(+5.99%)
May 05, 2022 523.20 523.20 479.71 480.00 16 -15.55(-3.14%)
May 04, 2022 451.20 497.38 451.20 495.55 24 +1.15(+0.23%)
May 03, 2022 508.80 508.80 494.40 494.40 5 -7.20(-1.44%)
May 02, 2022 537.60 537.60 489.98 501.60 13 -21.60(-4.13%)
Apr 29, 2022 508.80 537.60 492.00 523.20 38 +28.80(+5.83%)
Apr 28, 2022 513.60 513.60 436.82 494.40 171 +45.60(+10.16%)
Apr 27, 2022 448.49 469.87 436.80 448.80 41 -31.20(-6.50%)
Apr 26, 2022 499.20 499.20 463.20 480.00 39 -4.80(-0.99%)
Apr 25, 2022 552.00 552.00 446.40 484.80 696 -84.00(-14.77%)
Apr 22, 2022 621.24 621.24 540.00 568.80 50 +33.60(+6.28%)
Apr 21, 2022 619.20 619.20 530.40 535.20 118 -36.00(-6.30%)
Apr 20, 2022 580.80 609.58 528.48 571.20 108 +31.20(+5.78%)
Apr 19, 2022 520.80 583.18 520.80 540.00 34 -4.80(-0.88%)
Apr 18, 2022 560.40 575.98 535.22 544.80 53 -19.20(-3.40%)
Apr 14, 2022 573.55 597.58 556.80 564.00 185 -12.00(-2.08%)
Apr 13, 2022 573.60 604.80 566.40 576.00 180 +4.80(+0.84%)
Apr 12, 2022 626.40 628.80 571.20 571.20 221 -57.60(-9.16%)
Apr 11, 2022 679.20 679.20 619.20 628.80 104 -52.80(-7.75%)
Apr 08, 2022 688.80 698.40 660.00 681.60 132 +19.20(+2.90%)
Apr 07, 2022 681.60 702.05 648.00 662.40 194 -52.80(-7.38%)
Apr 06, 2022 744.00 765.60 686.42 715.20 368 -14.40(-1.97%)
Apr 05, 2022 664.80 739.20 645.60 729.60 829 +98.40(+15.59%)
Apr 04, 2022 619.20 664.80 607.20 631.20 281 +7.20(+1.15%)
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.