Dark

BBLG
Bone Biologics Corp Common Stock
stock NASDAQ

At Close

Sep 17, 2025 3:59:30 PM EDT

2.12USD-0.935%(-0.02)228,051

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 17, 2025 8:19:30 AM EDT

2.11USD-1.360%(-0.03)200

After-hours

Sep 16, 2025 4:52:30 PM EDT

2.14USD-0.465%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-17	2.2100	2.2100	2.0800	2.1100	-1.402%	228,051	0.000%
2025-09-16	2.1200	2.1800	2.0841	2.1400	+3.883%	68,020	-1.402%
2025-09-15	2.1800	2.1900	2.0600	2.0600	-3.286%	91,358	+2.427%
2025-09-12	2.1500	2.1799	2.0615	2.1300	+0.948%	136,438	-0.939%
2025-09-11	2.1000	2.1772	2.0300	2.1100	+5.500%	112,522	0.000%
2025-09-10	2.2500	2.3236	2.0000	2.0000	-6.977%	199,602	+5.500%
2025-09-09	2.0800	2.2400	1.9501	2.1500	0.000%	360,519	-1.860%
2025-09-08	2.2850	2.3600	2.1500	2.1500	-6.926%	368,297	-1.860%
2025-09-05	2.8700	2.8700	2.2500	2.3100	-18.947%	1,685,211	-8.658%
2025-09-04	2.7500	4.1299	2.5101	2.8500	+37.681%	121,020,131	-25.965%
2025-09-03	2.1200	2.1200	2.0300	2.0700	-2.358%	26,437	+1.932%
2025-09-02	2.1100	2.1400	2.1000	2.1200	-1.395%	10,532	-0.472%
2025-08-29	2.1500	2.2000	2.1450	2.1500	-0.463%	11,398	-1.860%
2025-08-28	2.1400	2.1600	2.0800	2.1600	+0.465%	17,530	-2.315%
2025-08-27	2.1600	2.1765	2.1400	2.1500	-0.463%	8,732	-1.860%
2025-08-26	2.1600	2.1756	2.1500	2.1600	0.000%	10,026	-2.315%
2025-08-25	2.2100	2.2738	2.1600	2.1600	-1.818%	28,242	-2.315%
2025-08-22	2.1600	2.2400	2.1600	2.2000	+1.382%	19,580	-4.091%
2025-08-21	2.1800	2.2100	2.0900	2.1700	-2.252%	14,460	-2.765%
2025-08-20	2.2500	2.2668	2.1500	2.2200	-1.333%	22,163	-4.955%
2025-08-19	2.1300	2.2900	2.1100	2.2500	+8.173%	78,797	-6.222%
2025-08-18	2.2000	2.2200	2.0800	2.0800	-5.455%	39,947	+1.442%
2025-08-15	2.3700	2.3700	2.1700	2.2000	-6.383%	40,329	-4.091%
2025-08-14	2.3500	2.3800	2.3000	2.3500	+0.213%	50,953	-10.213%
2025-08-13	2.3400	2.3900	2.2965	2.3450	+0.214%	16,196	-10.021%
2025-08-12	2.3400	2.3400	2.2550	2.3400	-0.847%	35,350	-9.829%
2025-08-11	2.3300	2.3700	2.3000	2.3600	+1.288%	36,815	-10.593%
2025-08-08	2.4200	2.5100	2.2700	2.3300	-8.268%	78,671	-9.442%
2025-08-07	2.7300	2.7300	2.5200	2.5400	-3.788%	50,243	-16.929%
2025-08-06	2.6400	2.7600	2.6000	2.6400	-1.859%	73,939	-20.076%
2025-08-05	2.7000	2.8200	2.6100	2.6900	-1.825%	40,709	-21.561%
2025-08-04	2.7300	2.8000	2.6600	2.7400	+0.366%	59,423	-22.993%
2025-08-01	2.7500	2.8000	2.7000	2.7300	-2.500%	27,984	-22.711%
2025-07-31	2.8000	2.9682	2.7950	2.8000	+1.083%	17,159	-24.643%
2025-07-30	2.8000	2.8100	2.7258	2.7700	+3.745%	48,559	-23.827%
2025-07-29	2.9500	2.9500	2.6500	2.6700	-10.702%	103,291	-20.974%
2025-07-28	3.0000	3.0400	2.9500	2.9900	-0.993%	36,016	-29.431%
2025-07-25	3.0200	3.1300	2.9500	3.0200	-0.330%	47,637	-30.132%
2025-07-24	3.0600	3.1350	2.9700	3.0300	-0.980%	114,858	-30.363%
2025-07-23	3.0200	3.1550	2.9787	3.0600	+3.030%	71,207	-31.046%
2025-07-22	2.9900	3.0300	2.9100	2.9700	-0.336%	44,542	-28.956%
2025-07-21	2.9100	3.0891	2.9100	2.9800	+4.196%	78,447	-29.195%
2025-07-18	2.9700	2.9700	2.8400	2.8600	-2.055%	86,112	-26.224%
2025-07-17	2.9100	2.9700	2.8908	2.9200	-1.351%	44,838	-27.740%
2025-07-16	2.9600	2.9600	2.9000	2.9600	+2.069%	40,181	-28.716%
2025-07-15	2.8600	3.0597	2.8600	2.9000	+0.694%	71,562	-27.241%
2025-07-14	2.9600	3.0000	2.8700	2.8800	-2.041%	89,893	-26.736%
2025-07-11	3.0200	3.0395	2.9100	2.9400	-2.649%	54,458	-28.231%
2025-07-10	3.1500	3.1790	3.0100	3.0200	-3.205%	94,582	-30.132%
2025-07-09	2.9900	3.1900	2.9898	3.1200	+5.405%	90,702	-32.372%
2025-07-08	3.0000	3.1000	2.9100	2.9600	-1.333%	83,644	-28.716%
2025-07-07	3.4200	3.4900	2.8700	3.0000	-14.040%	285,947	-29.667%
2025-07-03	3.6300	3.6500	3.4900	3.4900	-3.591%	131,126	-39.542%
2025-07-02	3.7100	3.9400	3.6200	3.6200	-1.630%	210,267	-41.713%
2025-07-01	3.9100	4.0000	3.3500	3.6800	-8.685%	446,701	-42.663%
2025-06-30	3.8900	4.1030	3.5601	4.0300	-12.009%	847,551	-47.643%
2025-06-27	6.0900	6.1900	4.5100	4.5800	+10.096%	26,624,007	-53.930%
2025-06-26	4.2100	4.5533	3.9975	4.1600	-0.716%	267,478	-49.279%
2025-06-25	5.3000	5.3000	4.0700	4.1900	-24.553%	78,482	-49.642%
2025-06-24	6.1800	6.1999	5.5090	5.5536	-10.426%	21,608	-62.007%
2025-06-23	5.8300	6.7500	5.7462	6.2000	+4.907%	182,294	-65.968%
2025-06-20	5.2310	5.9800	5.2310	5.9100	+11.509%	83,395	-64.298%
2025-06-18	5.0600	5.4490	5.0500	5.3000	+4.331%	21,823	-60.189%
2025-06-17	4.9500	5.3000	4.8600	5.0800	+2.834%	70,631	-58.465%
2025-06-16	5.0000	5.0000	4.7721	4.9400	+3.577%	9,286	-57.287%
2025-06-13	5.2700	5.3252	4.7000	4.7694	-9.670%	36,944	-55.760%
2025-06-12	4.8600	5.4792	4.8500	5.2800	+7.536%	34,302	-60.038%
2025-06-11	5.4100	5.4811	4.8501	4.9100	-11.691%	59,464	-57.026%
2025-06-10	4.4900	5.7713	4.3300	5.5600	+22.884%	181,506	-62.050%
2025-06-09	4.8078	4.8876	4.3800	4.5246	-5.890%	39,201	-53.366%
2025-06-06	4.4556	5.0376	4.4556	4.8078	-0.780%	57,263	-56.113%
2025-06-05	4.8000	5.0382	4.7406	4.8456	-2.464%	2,567	-56.455%
2025-06-04	4.8000	5.1798	4.8000	4.9680	+3.461%	6,818	-57.528%
2025-06-03	4.7706	4.9176	4.7706	4.8018	-2.367%	4,177	-56.058%
2025-06-02	5.8080	5.8080	4.8000	4.9182	-6.863%	26,869	-57.098%
2025-05-30	4.9800	5.9988	4.9800	5.2806	+3.578%	39,807	-60.042%
2025-05-29	4.9200	5.0988	4.8000	5.0982	+1.846%	16,013	-58.613%
2025-05-28	5.1000	5.2500	4.8000	5.0058	-0.679%	13,340	-57.849%
2025-05-27	4.8018	5.3094	4.8018	5.0400	+2.439%	19,427	-58.135%
2025-05-23	4.9020	5.0394	4.8000	4.9200	-2.381%	8,213	-57.114%
2025-05-22	5.4984	5.4984	4.9842	5.0400	-7.844%	21,837	-58.135%
2025-05-21	5.3400	5.9940	5.2800	5.4690	+3.580%	49,571	-61.419%
2025-05-20	4.6560	6.6000	4.3308	5.2800	+18.503%	815,822	-60.038%
2025-05-19	4.3290	4.5162	4.2000	4.4556	+2.924%	5,643	-52.644%
2025-05-16	4.6116	4.6116	4.1316	4.3290	-1.070%	10,821	-51.259%
2025-05-15	4.6200	4.6200	4.0800	4.3758	-1.446%	5,473	-51.780%
2025-05-14	4.6200	4.6200	3.9000	4.4400	-4.516%	23,973	-52.477%
2025-05-13	4.2600	4.8660	4.2096	4.6500	+6.135%	22,451	-54.624%
2025-05-12	4.4982	4.4982	4.2048	4.3812	-2.601%	5,102	-51.840%
2025-05-09	4.1394	4.5900	4.1097	4.4982	+8.668%	28,257	-53.092%
2025-05-08	4.0200	4.2078	3.9006	4.1394	+3.589%	6,988	-49.026%
2025-05-07	4.0380	4.0800	3.9600	3.9960	-0.597%	3,641	-47.197%
2025-05-06	4.1634	4.2600	3.7752	4.0200	-4.011%	3,989	-47.512%
2025-05-05	4.1058	4.3200	4.0866	4.1880	-3.391%	3,980	-49.618%
2025-05-02	4.2000	4.3794	4.1400	4.3350	+3.214%	6,380	-51.326%
2025-05-01	4.0947	4.2000	4.0476	4.2000	+4.027%	2,332	-49.762%
2025-04-30	4.0440	4.1520	3.9336	4.0374	-3.596%	1,766	-47.739%
2025-04-29	3.9660	4.2000	3.9660	4.1880	+5.742%	1,005	-49.618%
2025-04-28	4.0806	4.0806	3.9000	3.9606	-2.941%	1,578	-46.725%
2025-04-25	4.0968	4.3200	4.0800	4.0806	-0.395%	3,315	-48.292%
2025-04-24	4.4286	4.4286	4.0494	4.0968	+0.073%	1,135	-48.496%
2025-04-23	4.2300	4.2978	3.4200	4.0938	-3.234%	4,956	-48.459%
2025-04-22	4.0812	4.2978	4.0812	4.2306	+2.188%	1,889	-50.125%
2025-04-21	4.0800	4.2240	4.0800	4.1400	+1.471%	3,623	-49.034%
2025-04-17	4.1778	4.1778	3.9618	4.0800	+1.447%	5,021	-48.284%
2025-04-16	4.2546	4.2546	3.9894	4.0218	-6.903%	3,499	-47.536%
2025-04-15	4.2000	4.4994	4.0200	4.3200	+2.842%	5,018	-51.157%
2025-04-14	4.3056	4.4340	4.0746	4.2006	-5.366%	6,243	-49.769%
2025-04-11	4.0812	4.6800	4.0812	4.4388	+7.639%	17,515	-52.465%
2025-04-10	4.0926	4.3200	4.0800	4.1238	+2.766%	4,611	-48.834%
2025-04-09	4.0302	4.1400	3.9000	4.0128	-3.072%	3,759	-47.418%
2025-04-08	4.2600	4.4454	4.0800	4.1400	-6.694%	3,913	-49.034%
2025-04-07	4.1904	4.4370	3.8400	4.4370	+2.708%	10,054	-52.445%
2025-04-04	5.0052	5.0052	4.2000	4.3200	-16.279%	18,919	-51.157%
2025-04-03	4.9860	5.2200	4.8000	5.1600	+1.908%	50,148	-59.109%
2025-04-02	4.9800	5.2200	4.9800	5.0634	+1.066%	4,805	-58.328%
2025-04-01	4.9200	5.2200	4.8408	5.0100	+4.375%	16,547	-57.884%
2025-03-31	4.9140	4.9800	4.7400	4.8000	-2.439%	3,507	-56.042%
2025-03-28	4.9200	5.2182	4.9200	4.9200	-2.590%	4,052	-57.114%
2025-03-27	5.0796	5.1594	4.9200	5.0508	-0.602%	5,446	-58.224%
2025-03-26	5.1198	5.2080	4.9980	5.0814	-1.500%	3,404	-58.476%
2025-03-25	4.9800	5.1840	4.9260	5.1588	+1.153%	6,281	-59.099%
2025-03-24	5.2800	5.2806	5.0178	5.1000	-3.409%	9,848	-58.627%
2025-03-21	5.0400	5.4000	4.9500	5.2800	+7.056%	19,284	-60.038%
2025-03-20	4.9200	5.2200	4.9200	4.9320	+0.219%	11,768	-57.218%
2025-03-19	4.8990	5.0400	4.8450	4.9212	-3.335%	2,534	-57.124%
2025-03-18	4.9620	5.2320	4.9620	5.0910	+1.934%	3,150	-58.554%
2025-03-17	5.2494	5.2494	4.9200	4.9944	+0.289%	2,716	-57.753%
2025-03-14	4.8906	5.2488	4.8600	4.9800	+0.326%	2,388	-57.631%
2025-03-13	5.0400	5.0400	4.8048	4.9638	-2.129%	3,025	-57.492%
2025-03-12	4.9722	5.1690	4.8600	5.0718	+1.234%	1,948	-58.397%
2025-03-11	4.9260	5.1000	4.8090	5.0100	+2.178%	3,717	-57.884%
2025-03-10	5.0352	5.2194	4.7604	4.9032	-2.714%	4,002	-56.967%
2025-03-07	5.1840	5.1840	4.8603	5.0400	-0.012%	4,889	-58.135%
2025-03-06	5.0634	5.3994	4.7226	5.0406	-3.437%	9,534	-58.140%
2025-03-05	4.6800	5.2200	4.6200	5.2200	+9.779%	14,060	-59.579%
2025-03-04	4.7982	4.8162	4.2492	4.7550	-3.530%	19,986	-55.626%
2025-03-03	5.2464	5.3898	4.9290	4.9290	-7.562%	15,368	-57.192%
2025-02-28	5.3400	5.5020	5.1600	5.3322	-0.146%	12,351	-60.429%
2025-02-27	5.5800	6.0000	5.2200	5.3400	-5.380%	132,887	-60.487%
2025-02-26	5.6100	5.8800	5.6100	5.6436	+1.096%	192,443	-62.613%
2025-02-25	5.8200	5.8500	5.4912	5.5824	-4.082%	18,421	-62.203%
2025-02-24	6.0600	6.1200	5.7636	5.8200	-3.960%	21,220	-63.746%
2025-02-21	6.1200	6.2400	6.0000	6.0600	-0.980%	16,418	-65.182%
2025-02-20	6.3000	6.3000	6.0000	6.1200	-3.774%	26,442	-65.523%
2025-02-19	6.1200	7.5000	6.0000	6.3600	+3.922%	186,665	-66.824%
2025-02-18	6.1800	6.2400	6.0600	6.1200	-1.923%	7,866	-65.523%
2025-02-14	6.2400	6.4200	6.0600	6.2400	+0.971%	19,215	-66.186%
2025-02-13	6.3000	6.4260	5.9466	6.1800	-3.738%	18,681	-65.858%
2025-02-12	6.3000	6.4800	6.1800	6.4200	+2.885%	20,282	-67.134%
2025-02-11	6.2400	6.4800	6.0000	6.2400	+0.971%	14,225	-66.186%
2025-02-10	6.6000	6.7200	5.9112	6.1800	-8.850%	41,196	-65.858%
2025-02-07	6.9000	7.0200	6.6600	6.7800	-2.586%	17,605	-68.879%
2025-02-06	6.9000	7.3200	6.6600	6.9600	-0.855%	29,332	-69.684%
2025-02-05	7.1400	7.1400	6.7800	7.0200	-2.500%	13,773	-69.943%
2025-02-04	7.5600	7.5600	6.7200	7.2000	-5.512%	34,248	-70.694%
2025-02-03	6.4200	7.7400	6.1800	7.6200	+14.414%	124,524	-72.310%
2025-01-31	6.9000	6.9600	6.4800	6.6600	-0.893%	36,742	-68.318%
2025-01-30	6.0600	6.9000	5.8200	6.7200	+9.804%	108,510	-68.601%
2025-01-29	6.0600	6.1800	5.7606	6.1200	+4.029%	13,494	-65.523%
2025-01-28	5.7528	5.9370	5.7528	5.8830	-0.669%	18,909	-64.134%
2025-01-27	6.3000	7.1400	5.8800	5.9226	-6.877%	175,100	-64.374%
2025-01-24	6.6000	6.6000	6.1200	6.3600	-3.636%	46,851	-66.824%
2025-01-23	6.0000	6.9000	5.9400	6.6000	+8.911%	83,492	-68.030%
2025-01-22	6.0600	6.0600	5.8800	6.0600	0.000%	11,575	-65.182%
2025-01-21	5.9400	6.0600	5.7600	6.0600	+5.197%	9,834	-65.182%
2025-01-17	5.7000	5.9394	5.7000	5.7606	+0.209%	5,252	-63.372%
2025-01-16	5.8200	5.8794	5.5806	5.7486	-1.002%	4,730	-63.295%
2025-01-15	5.8800	5.9400	5.5800	5.8068	-1.416%	14,642	-63.663%
2025-01-14	5.6400	5.9994	5.6400	5.8902	+4.370%	7,744	-64.178%
2025-01-13	5.9400	5.9400	5.6412	5.6436	-7.784%	9,943	-62.613%
2025-01-10	6.0600	6.1200	5.6400	6.1200	+0.990%	20,268	-65.523%
2025-01-08	6.6000	6.6000	5.8998	6.0600	-8.182%	35,928	-65.182%
2025-01-07	6.9600	7.0200	6.4200	6.6000	-4.348%	17,937	-68.030%
2025-01-06	6.6600	7.2000	6.3600	6.9000	+3.604%	68,035	-69.420%
2025-01-03	6.0600	7.1400	6.0000	6.6600	+13.046%	63,804	-68.318%
2025-01-02	5.6400	6.3000	5.5212	5.8914	+4.424%	26,008	-64.185%
2024-12-31	5.7000	5.7876	5.4600	5.6418	+0.032%	20,250	-62.601%
2024-12-30	5.5860	5.7600	5.4414	5.6400	-1.053%	24,064	-62.589%
2024-12-27	6.0000	6.1200	5.5800	5.7000	0.000%	34,074	-62.982%
2024-12-26	5.3880	5.7600	5.2578	5.7000	+5.544%	35,723	-62.982%
2024-12-24	5.8116	5.8188	5.2800	5.4006	-8.915%	37,178	-60.930%
2024-12-23	6.0600	6.0780	5.5200	5.9292	-2.158%	60,690	-64.413%
2024-12-20	6.4800	6.9594	6.0600	6.0600	-3.810%	133,239	-65.182%
2024-12-19	6.2400	6.5400	6.1200	6.3000	+1.942%	66,568	-66.508%
2024-12-18	6.3600	6.5544	6.1800	6.1800	-1.905%	14,116	-65.858%
2024-12-17	6.5400	6.5400	6.1800	6.3000	-7.080%	8,032	-66.508%
2024-12-16	6.7800	6.8964	6.4824	6.7800	+0.893%	6,320	-68.879%
2024-12-13	6.7200	6.9600	6.5304	6.7200	-1.754%	5,382	-68.601%
2024-12-12	7.3200	7.3200	6.7200	6.8400	-4.202%	14,356	-69.152%
2024-12-11	7.3800	7.3800	6.9006	7.1400	-4.032%	5,212	-70.448%
2024-12-10	7.5000	7.5000	7.0200	7.4400	-2.362%	7,677	-71.640%
2024-12-09	7.4400	7.7400	7.0908	7.6200	+3.252%	15,989	-72.310%
2024-12-06	7.3200	7.5600	6.9000	7.3800	+6.034%	65,367	-71.409%
2024-12-05	7.0800	7.3746	6.9600	6.9600	-3.333%	7,422	-69.684%
2024-12-04	7.2600	7.3200	7.0200	7.2000	-0.826%	11,364	-70.694%
2024-12-03	7.3800	7.5000	7.1586	7.2600	-0.820%	7,113	-70.937%
2024-12-02	7.5000	7.7400	7.0800	7.3200	0.000%	21,905	-71.175%
2024-11-29	7.6200	7.7730	6.6000	7.3200	-3.175%	16,502	-71.175%
2024-11-27	7.6800	7.7400	7.3440	7.5600	-3.077%	8,382	-72.090%
2024-11-26	7.9200	8.1600	7.2000	7.8000	-0.763%	15,527	-72.949%
2024-11-25	7.5000	10.0800	6.8400	7.8600	+4.800%	118,694	-73.155%
2024-11-22	7.3200	7.7400	7.3200	7.5000	+1.626%	5,497	-71.867%
2024-11-21	7.6200	7.7508	7.2600	7.3800	-2.381%	5,867	-71.409%
2024-11-20	7.7400	7.9200	7.5000	7.5600	-4.545%	3,696	-72.090%
2024-11-19	7.1400	8.2800	7.1400	7.9200	+10.924%	11,515	-73.359%
2024-11-18	7.1400	7.3194	7.0200	7.1400	0.000%	7,365	-70.448%
2024-11-15	7.8000	7.9200	6.8406	7.1400	-7.752%	21,510	-70.448%
2024-11-14	7.0800	8.3352	6.9000	7.7400	+9.322%	40,756	-72.739%
2024-11-13	7.2000	7.2600	6.8400	7.0800	-1.667%	14,669	-70.198%
2024-11-12	7.6200	8.0832	7.2000	7.2000	-9.091%	19,491	-70.694%
2024-11-11	8.0400	8.1600	7.8000	7.9200	-2.941%	12,061	-73.359%
2024-11-08	7.8000	8.2794	7.8000	8.1600	+4.615%	22,624	-74.142%
2024-11-07	7.7400	8.0394	7.5606	7.8000	0.000%	5,815	-72.949%
2024-11-06	8.3400	8.3760	7.4976	7.8000	-6.475%	19,232	-72.949%
2024-11-05	8.0400	8.4600	7.8606	8.3400	+7.752%	10,850	-74.700%
2024-11-04	7.8000	8.0502	7.5000	7.7400	-0.769%	9,580	-72.739%
2024-11-01	8.1600	8.2800	7.7400	7.8000	-3.704%	13,148	-72.949%
2024-10-31	8.0400	8.3454	7.8000	8.1000	0.000%	17,346	-73.951%
2024-10-30	8.2200	8.5200	7.8600	8.1000	-2.878%	23,178	-73.951%
2024-10-29	9.9600	10.2816	7.2000	8.3400	-19.653%	121,361	-74.700%
2024-10-28	10.7400	10.7400	9.9684	10.3800	0.000%	14,660	-79.672%
2024-10-25	9.9000	10.5000	9.7800	10.3800	+0.581%	13,320	-79.672%
2024-10-24	10.3200	10.6854	9.9000	10.3200	+0.585%	19,275	-79.554%
2024-10-23	11.0400	11.0400	9.7200	10.2600	-5.525%	31,587	-79.435%
2024-10-22	11.7000	11.8800	10.2000	10.8600	-8.586%	69,900	-80.571%
2024-10-21	12.3000	13.2600	11.1606	11.8800	-1.980%	78,734	-82.239%
2024-10-18	12.1800	13.8000	11.5800	12.1200	+11.602%	362,793	-82.591%
2024-10-17	10.8000	11.2800	10.5000	10.8600	-3.723%	30,186	-80.571%
2024-10-16	10.5000	12.2400	9.9000	11.2800	+27.027%	200,364	-81.294%
2024-10-15	9.4200	9.5274	8.7000	8.8800	-6.918%	149,161	-76.239%
2024-10-14	9.9600	10.2588	9.3600	9.5400	-4.790%	18,695	-77.883%
2024-10-11	10.0800	10.3800	9.8400	10.0200	-0.595%	10,445	-78.942%
2024-10-10	10.6800	10.9146	9.9006	10.0800	-2.326%	15,784	-79.067%
2024-10-09	10.6800	10.6800	10.1400	10.3200	-3.371%	16,750	-79.554%
2024-10-08	11.0400	11.3994	10.4406	10.6800	-4.813%	17,756	-80.243%
2024-10-07	10.3800	11.4600	10.3200	11.2200	+8.721%	24,180	-81.194%
2024-10-04	10.3800	11.8200	10.0200	10.3200	-2.825%	42,289	-79.554%
2024-10-03	8.8800	12.7800	8.8800	10.6200	+16.447%	153,638	-80.132%
2024-10-02	12.3600	12.6918	8.7000	9.1200	-26.923%	86,539	-76.864%
2024-10-01	12.6000	13.4400	12.1842	12.4800	-2.347%	23,808	-83.093%
2024-09-30	14.1000	14.6994	12.6000	12.7800	-9.362%	47,601	-83.490%
2024-09-27	16.0800	16.1214	13.8600	14.1000	-7.115%	61,621	-85.035%
2024-09-26	13.7400	15.6546	13.2000	15.1800	+9.052%	78,404	-86.100%
2024-09-25	13.0200	16.5000	12.1200	13.9200	+6.912%	298,582	-84.842%
2024-09-24	12.0000	13.5000	11.7612	13.0200	+11.856%	68,593	-83.794%
2024-09-23	12.9000	13.5600	11.1600	11.6400	-9.767%	75,874	-81.873%
2024-09-20	11.3400	14.7600	10.9644	12.9000	+18.132%	378,245	-83.643%
2024-09-19	12.9600	14.4600	9.9000	10.9200	-12.500%	305,502	-80.678%
2024-09-18	10.5000	14.0400	10.4088	12.4800	+20.231%	1,570,502	-83.093%
2024-09-17	10.0800	10.7400	9.0600	10.3800	-8.466%	686,104	-79.672%
2024-09-16	7.5600	11.8800	6.7800	11.3400	+136.250%	26,861,895	-81.393%
2024-09-13	7.5000	7.5600	4.8000	4.8000	-32.773%	110,210	-56.042%
2024-09-12	6.9000	7.4400	6.9000	7.1400	+4.386%	9,301	-70.448%
2024-09-11	6.6000	7.1808	6.4200	6.8400	+3.317%	5,803	-69.152%
2024-09-10	6.5400	6.9000	6.3600	6.6204	-3.211%	8,396	-68.129%
2024-09-09	7.2000	7.3200	6.3600	6.8400	-4.202%	10,118	-69.152%
2024-09-06	7.4400	7.6956	6.7800	7.1400	-4.032%	9,081	-70.448%
2024-09-05	7.2000	7.4400	6.9600	7.4400	+1.639%	5,528	-71.640%
2024-09-04	7.0200	7.5000	6.8400	7.3200	+5.172%	14,122	-71.175%
2024-09-03	8.3400	8.8806	6.8400	6.9600	-17.143%	26,491	-69.684%
2024-08-30	8.5200	8.8800	8.2806	8.4000	-1.408%	2,835	-74.881%
2024-08-29	8.6400	8.9400	8.5200	8.5200	-1.389%	3,152	-75.235%
2024-08-28	9.1200	9.7794	8.5800	8.6400	-6.494%	14,743	-75.579%
2024-08-27	9.1800	9.9600	9.1200	9.2400	-1.282%	12,407	-77.165%
2024-08-26	9.6000	10.4400	9.1800	9.3600	-1.887%	16,975	-77.457%
2024-08-23	8.8800	9.7200	8.8800	9.5400	+7.432%	17,579	-77.883%
2024-08-22	9.3600	10.1400	8.7606	8.8800	-6.329%	18,254	-76.239%
2024-08-21	8.1600	9.7194	8.1600	9.4800	+13.669%	39,746	-77.743%
2024-08-20	8.5800	9.0000	8.2200	8.3400	-4.138%	52,982	-74.700%
2024-08-19	9.0000	9.1794	8.4618	8.7000	-3.333%	21,859	-75.747%
2024-08-16	8.7000	9.3000	8.7000	9.0000	+2.041%	10,635	-76.556%
2024-08-15	8.1600	9.0000	8.1000	8.8200	+6.522%	15,942	-76.077%
2024-08-14	9.0000	9.0030	7.9800	8.2800	-9.211%	20,212	-74.517%
2024-08-13	9.6000	9.6594	8.7258	9.1200	-6.173%	27,172	-76.864%
2024-08-12	10.0800	11.2800	9.3600	9.7200	-4.142%	50,153	-78.292%
2024-08-09	10.2000	11.0400	9.1800	10.1400	+6.289%	25,419	-79.191%
2024-08-08	10.7400	11.0106	8.7600	9.5400	-13.587%	34,734	-77.883%
2024-08-07	12.6600	13.6800	10.6200	11.0400	-12.796%	39,915	-80.888%
2024-08-06	13.6200	15.6000	12.6000	12.6600	-10.970%	51,317	-83.333%
2024-08-05	14.2200	15.3594	13.5600	14.2200	-12.868%	63,631	-85.162%
2024-08-02	13.9200	18.3000	13.2000	16.3200	0.000%	413,025	-87.071%
2024-08-01	21.9600	22.2000	16.0200	16.3200	+25.926%	11,303,002	-87.071%
2024-07-31	10.5600	14.4000	10.5600	12.9600	+22.727%	778,024	-83.719%
2024-07-30	9.9600	10.9290	9.5694	10.5600	+2.924%	35,663	-80.019%
2024-07-29	11.2800	11.5200	9.9000	10.2600	-14.070%	29,126	-79.435%
2024-07-26	11.8800	12.7200	9.4800	11.9400	-4.785%	76,553	-82.328%
2024-07-25	11.2200	13.9800	10.4400	12.5400	+8.854%	485,348	-83.174%
2024-07-24	12.9000	25.5000	9.9000	11.5200	+53.600%	6,898,249	-81.684%
2024-07-23	7.2000	12.7800	6.1200	7.5000	+4.175%	1,298,133	-71.867%
2024-07-22	6.8280	7.2600	6.4200	7.1994	+8.099%	4,692	-70.692%
2024-07-19	6.8400	7.3194	6.6600	6.6600	0.000%	4,058	-68.318%
2024-07-18	6.7800	7.3194	6.6600	6.6600	-2.632%	2,866	-68.318%
2024-07-17	6.7200	7.0200	6.7200	6.8400	-0.870%	2,533	-69.152%
2024-07-16	7.0800	7.3800	6.6600	6.9000	0.000%	4,757	-69.420%
2024-07-15	7.2600	7.3782	6.9000	6.9000	-4.959%	4,059	-69.420%
2024-07-12	7.7400	7.7400	6.7998	7.2600	+2.542%	5,664	-70.937%
2024-07-11	6.8856	8.0400	6.6606	7.0800	+3.509%	52,961	-70.198%
2024-07-10	6.4800	7.2000	6.3600	6.8400	+3.636%	20,531	-69.152%
2024-07-09	7.2000	7.3800	6.0000	6.6000	-9.836%	25,402	-68.030%
2024-07-08	7.2018	7.5600	7.0200	7.3200	+3.390%	4,749	-71.175%
2024-07-05	7.3200	7.7394	7.0800	7.0800	-1.667%	4,028	-70.198%
2024-07-03	7.5000	7.5000	7.2000	7.2000	-1.639%	596	-70.694%
2024-07-02	7.2600	7.4400	7.2000	7.3200	+1.667%	3,856	-71.175%
2024-07-01	7.5600	7.5600	7.2000	7.2000	-1.639%	2,642	-70.694%
2024-06-28	7.2600	7.8900	7.2000	7.3200	+0.718%	5,323	-71.175%
2024-06-27	7.3800	7.3800	6.7800	7.2678	+3.530%	11,173	-70.968%
2024-06-26	7.2006	7.8342	7.0200	7.0200	-3.306%	9,396	-69.943%
2024-06-25	7.4400	7.6200	6.9000	7.2600	-0.820%	13,905	-70.937%
2024-06-24	7.6266	7.8000	7.3200	7.3200	-2.400%	5,854	-71.175%
2024-06-21	7.8000	8.1000	7.5000	7.5000	-2.344%	7,984	-71.867%
2024-06-20	8.9400	10.1292	7.2006	7.6800	-14.094%	100,193	-72.526%
2024-06-18	9.5400	9.6000	8.7000	8.9400	-2.614%	12,771	-76.398%
2024-06-17	9.0600	9.5634	8.4000	9.1800	+1.325%	19,377	-77.015%
2024-06-14	9.0600	11.1000	8.7606	9.0600	-3.205%	29,224	-76.711%
2024-06-13	8.9382	11.0520	8.9382	9.3600	+6.849%	53,651	-77.457%
2024-06-12	8.7000	8.8506	8.4000	8.7600	+2.817%	2,409	-75.913%
2024-06-11	8.5800	9.3000	8.5200	8.5200	-2.740%	3,568	-75.235%
2024-06-10	9.0894	9.3000	8.7600	8.7600	-5.195%	3,063	-75.913%
2024-06-07	9.2400	9.7200	9.1800	9.2400	0.000%	1,784	-77.165%
2024-06-06	9.9600	10.0200	8.7000	9.2400	-5.521%	8,676	-77.165%
2024-06-05	9.7200	11.1954	9.3600	9.7800	-0.610%	13,826	-78.425%
2024-06-04	9.8400	10.0200	9.3600	9.8400	+3.797%	2,446	-78.557%
2024-06-03	9.9600	9.9600	9.4200	9.4800	-4.819%	3,716	-77.743%
2024-05-31	9.6300	9.9600	9.3600	9.9600	+7.097%	8,043	-78.815%
2024-05-30	9.7800	9.7800	8.9400	9.3000	0.000%	2,819	-77.312%
2024-05-29	9.6000	9.9000	9.2400	9.3000	-2.516%	4,716	-77.312%
2024-05-28	9.7800	10.1400	9.1800	9.5400	+6.000%	10,739	-77.883%
2024-05-24	9.0000	9.7224	9.0000	9.0000	-0.662%	3,635	-76.556%
2024-05-23	9.6600	9.6600	8.5200	9.0600	-0.658%	7,103	-76.711%
2024-05-22	9.0000	10.6200	8.4000	9.1200	+4.110%	36,384	-76.864%
2024-05-21	10.9200	11.2794	8.2800	8.7600	-19.780%	49,040	-75.913%
2024-05-20	11.7000	11.7000	10.5600	10.9200	-3.191%	4,364	-80.678%
2024-05-17	13.0200	13.7052	10.9794	11.2800	-14.545%	40,208	-81.294%
2024-05-16	14.2800	15.6540	12.9000	13.2000	-3.084%	13,681	-84.015%
2024-05-15	12.5400	18.9000	12.3000	13.6200	-1.304%	142,510	-84.508%
2024-05-14	11.7600	14.7000	11.2800	13.8000	+21.053%	48,093	-84.710%
2024-05-13	11.6400	11.8080	11.0610	11.4000	-1.042%	1,773	-81.491%
2024-05-10	10.7700	11.8194	10.6200	11.5200	+6.661%	7,183	-81.684%
2024-05-09	10.8000	10.9200	10.6800	10.8006	-0.547%	3,518	-80.464%
2024-05-08	10.2600	10.9752	9.8700	10.8600	+2.841%	1,464	-80.571%
2024-05-07	10.9800	10.9842	10.2000	10.5600	-3.825%	5,625	-80.019%
2024-05-06	10.8000	11.4006	10.5522	10.9800	-1.081%	3,329	-80.783%
2024-05-03	11.4012	11.6508	10.8000	11.1000	+0.146%	4,203	-80.991%
2024-05-02	9.9600	12.1200	9.9600	11.0838	+9.958%	21,368	-80.963%
2024-05-01	9.4800	10.1400	9.3000	10.0800	+7.589%	3,206	-79.067%
2024-04-30	9.7800	9.7800	9.3000	9.3690	-0.224%	671	-77.479%
2024-04-29	9.3000	9.8382	9.3000	9.3900	+2.288%	3,322	-77.529%
2024-04-26	9.1800	9.6600	9.0600	9.1800	+0.658%	4,751	-77.015%
2024-04-25	8.9700	9.4794	8.8206	9.1200	-0.334%	2,530	-76.864%
2024-04-24	9.4800	9.6480	8.7600	9.1506	-4.681%	10,069	-76.941%
2024-04-23	9.4800	9.8994	9.4200	9.6000	0.000%	4,422	-78.021%
2024-04-22	10.2000	10.4994	9.6000	9.6000	-0.621%	3,468	-78.021%
2024-04-19	10.9200	11.6400	9.6600	9.6600	-10.306%	12,884	-78.157%
2024-04-18	10.4400	11.6394	10.0200	10.7700	+1.412%	15,494	-80.409%
2024-04-17	10.3800	10.6200	9.6864	10.6200	+1.143%	3,239	-80.132%
2024-04-16	10.3800	10.6200	9.3600	10.5000	+8.696%	7,139	-79.905%
2024-04-15	9.7200	10.6800	9.6600	9.6600	-4.035%	3,360	-78.157%
2024-04-12	9.8400	10.5600	9.8400	10.0662	+0.461%	3,123	-79.039%
2024-04-11	10.0800	10.2000	9.7200	10.0200	+1.829%	4,606	-78.942%
2024-04-10	10.1400	10.2000	9.7800	9.8400	-3.529%	4,809	-78.557%
2024-04-09	10.5000	10.6800	9.9000	10.2000	-4.494%	3,905	-79.314%
2024-04-08	10.8000	11.1840	10.2000	10.6800	+2.890%	3,174	-80.243%
2024-04-05	11.0400	11.2218	9.9000	10.3800	-3.357%	16,230	-79.672%
2024-04-04	11.7600	12.3000	10.5312	10.7406	-8.668%	15,155	-80.355%
2024-04-03	12.0600	12.7800	11.2200	11.7600	-2.000%	5,312	-82.058%
2024-04-02	13.6200	13.6800	11.7606	12.0000	-6.103%	8,207	-82.417%
2024-04-01	13.0200	13.5450	12.6000	12.7800	0.000%	1,919	-83.490%
2024-03-28	12.2400	13.5600	12.1200	12.7800	+4.412%	3,556	-83.490%
2024-03-27	12.4800	13.3800	12.1800	12.2400	-2.857%	2,694	-82.761%

.dark-mode .v9MWjV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v9MWjV{ color: #333333; background-color: white; border: 2px solid #333333; }BBLGBone Biologics Corp Common Stockstock NASDAQ

BBLG
Bone Biologics Corp Common Stock
stock NASDAQ