Dark

BBLGW
Bone Biologics Corp Warrants
stock NASDAQ

Inactive

Apr 23, 2025

16.90USD-16.337%(-3.30)233

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-20.20)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-23	16.8800	16.9000	16.8800	16.900000	-16.337%	233	0.000%
2025-02-26	21.6400	21.6400	20.2000	20.200000	-2.885%	324	-16.337%
2025-02-18	5.0700	20.8000	4.7000	20.800000	-64.877%	1,388	-18.750%
2025-02-14	59.2500	59.2500	59.2200	59.220000	-37.663%	1,246	-71.462%
2025-02-10	95.0000	95.0000	95.0000	95.000000	+5.826%	141	-82.211%
2025-02-05	82.0000	95.0400	73.6000	89.770000	+29.632%	9,779	-81.174%
2025-02-04	80.4000	81.2800	63.5000	69.250000	-11.207%	7,874	-75.596%
2025-01-28	70.4900	77.9900	63.7000	77.990000	+15.832%	3,214	-78.331%
2025-01-27	62.0500	72.0000	62.0500	67.330000	-6.486%	2,848	-74.900%
2025-01-24	60.0000	72.0000	60.0000	72.000000	+1.408%	1,351	-76.528%
2025-01-23	59.0000	71.0000	59.0000	71.000000	+8.380%	1,653	-76.197%
2025-01-22	56.0000	70.0000	56.0000	65.510000	+5.322%	2,092	-74.202%
2025-01-17	62.2000	62.2000	62.2000	62.200000	+5.068%	1,302	-72.830%
2025-01-14	59.1000	59.2000	59.1000	59.200000	+8.624%	646	-71.453%
2025-01-10	54.5000	54.5000	54.5000	54.500000	+4.727%	869	-68.991%
2025-01-07	50.0000	52.0400	50.0000	52.040000	+7.299%	1,486	-67.525%
2025-01-06	45.0200	48.5300	45.0200	48.500000	+9.481%	1,563	-65.155%
2025-01-02	43.5000	44.3000	40.0000	44.300000	+10.750%	809	-61.851%
2024-12-31	30.6000	40.0000	30.6000	40.000000	+31.148%	2,749	-57.750%
2024-12-27	29.0000	30.5000	29.0000	30.500000	+9.712%	1,519	-44.590%
2024-11-27	27.8000	27.8000	27.8000	27.800000	-2.422%	578	-39.209%
2024-11-12	28.4900	28.4900	28.4900	28.490000	-10.352%	200	-40.681%
2024-11-05	31.7800	31.7800	31.7800	31.780000	-1.427%	103	-46.822%
2024-10-29	32.2400	32.2400	32.2400	32.240000	+7.467%	696	-47.581%
2024-10-23	29.3600	30.2000	29.3600	30.000000	0.000%	1,025	-43.667%
2024-10-21	12.7100	38.0000	12.7100	30.000000	+172.727%	911	-43.667%
2024-10-18	3.0000	11.0000	3.0000	11.000000	-81.818%	3,009	+53.636%
2024-07-23	60.5000	60.5000	60.5000	60.500000	-13.571%	259	-72.066%
2024-07-11	69.9999	69.9999	69.9999	69.999900	-0.625%	198	-75.857%
2024-07-09	47.5000	70.4400	47.5000	70.440000	+61.931%	207	-76.008%
2024-06-25	45.0000	45.0000	43.5000	43.500000	+1.210%	243	-61.149%
2024-06-18	41.9900	42.9800	36.0000	42.980000	+7.182%	1,534	-60.679%
2024-06-17	40.1000	40.1000	40.1000	40.100000	-3.652%	313	-57.855%
2024-05-31	34.7200	41.6200	34.7200	41.620000	+24.239%	1,089	-59.395%
2024-05-28	33.5000	33.5000	33.5000	33.500000	-4.340%	225	-49.552%
2024-05-16	33.6000	46.8000	32.0200	35.020000	-12.450%	2,035	-51.742%
2024-05-15	40.0000	40.0000	40.0000	40.000000	+31.796%	1,476	-57.750%
2024-05-14	27.0000	30.3500	27.0000	30.350000	+5.054%	1,917	-44.316%
2024-05-13	26.2000	28.8900	26.2000	28.890000	+20.325%	1,881	-41.502%
2024-05-09	19.0000	24.0100	19.0000	24.010000	+26.302%	5,134	-29.613%
2024-05-08	19.0100	19.0100	19.0100	19.010000	-20.092%	1,199	-11.099%
2024-05-01	23.7900	23.7900	23.7900	23.790000	-0.460%	505	-28.962%
2024-04-30	21.9900	23.9000	21.9900	23.900000	+8.636%	763	-29.289%
2024-04-26	21.0000	22.0000	21.0000	22.000000	-4.514%	1,654	-23.182%
2024-04-19	23.0400	23.0400	23.0400	23.040000	-7.877%	246	-26.649%
2024-04-18	25.0100	25.0100	25.0100	25.010000	+31.632%	1,007	-32.427%
2024-04-12	17.6000	20.7000	17.6000	19.000000	+16.995%	3,264	-11.053%
2024-04-10	14.0000	17.0000	13.9900	16.240000	+21.194%	2,556	+4.064%
2024-04-09	13.4000	13.4000	13.4000	13.400000	+48.889%	3,052	+26.119%
2024-04-08	9.0000	9.0000	9.0000	9.000000	-9.910%	302	+87.778%
2024-04-04	13.0000	13.0000	9.9900	9.990000	-9.182%	949	+69.169%
2024-04-03	14.0000	14.0000	11.0000	11.000000	-31.250%	1,245	+53.636%
2024-04-02	16.0000	16.0000	16.0000	16.000000	-6.977%	457	+5.625%
2024-03-27	16.9400	17.2000	16.9400	17.200000	-14.978%	1,094	-1.744%
2024-03-26	19.4400	20.2300	19.4400	20.230000	+0.597%	449	-16.461%
2024-03-25	21.0000	21.0000	19.7700	20.110000	-1.179%	1,424	-15.962%
2024-03-22	17.0100	20.4400	17.0100	20.350000	-3.600%	4,169	-16.953%
2024-03-21	20.0000	21.1100	20.0000	21.110000	+0.524%	1,316	-19.943%
2024-03-18	20.0000	21.0000	20.0000	21.000000	+6.599%	913	-19.524%
2024-03-15	18.0000	19.7000	18.0000	19.700000	-7.119%	938	-14.213%
2024-03-14	21.2100	21.2100	21.2100	21.210000	+2.762%	824	-20.321%
2024-03-12	24.0700	24.0700	13.8000	20.640000	+5.414%	4,147	-18.120%
2024-03-08	14.5000	19.5800	14.5000	19.580000	+14.974%	1,453	-13.687%
2024-03-07	13.9900	17.0400	13.9900	17.030000	+26.617%	2,632	-0.763%
2024-03-05	13.4500	13.4500	13.4500	13.450000	+58.049%	304	+25.651%
2024-03-04	6.7000	8.5100	6.7000	8.510000	+39.280%	2,677	+98.590%
2024-02-29	6.1001	6.1100	4.7000	6.110000	+22.200%	2,124	+176.596%
2024-02-27	5.0000	5.0000	5.0000	5.000000	0.000%	133	+238.000%
2024-02-26	4.9000	5.0000	4.9000	5.000000	+74.216%	2,200	+238.000%
2024-02-22	3.9500	4.0000	2.8700	2.870000	-24.474%	690	+488.850%
2024-02-21	4.9900	4.9900	3.7600	3.800000	-30.657%	302	+344.737%
2024-02-16	5.4800	5.4800	5.4800	5.480000	+9.600%	102	+208.394%
2024-02-15	5.0000	5.0000	5.0000	5.000000	-33.333%	159	+238.000%
2024-02-08	14.7000	16.9900	4.9900	7.500000	-51.923%	5,975	+125.333%
2024-02-07	17.8000	18.4000	13.0000	15.600000	-17.895%	4,009	+8.333%
2024-02-06	20.2000	20.5000	18.0000	19.000000	+0.529%	4,630	-11.053%
2024-02-05	17.4000	21.1000	17.4000	18.900000	+11.901%	11,073	-10.582%
2024-02-02	18.5000	19.0000	14.0300	16.890000	+1.138%	5,779	+0.059%
2024-02-01	15.0900	18.3000	15.0900	16.700000	+11.408%	3,637	+1.198%
2024-01-31	15.7000	18.1000	14.5100	14.990000	+7.842%	6,494	+12.742%
2024-01-30	12.5601	16.2400	12.5601	13.900000	+11.200%	7,178	+21.583%
2024-01-29	12.4300	12.5000	11.7000	12.500000	+19.048%	3,679	+35.200%
2024-01-26	10.0000	10.5000	10.0000	10.500000	+10.526%	2,759	+60.952%
2024-01-25	9.0000	10.2000	8.8000	9.500000	+18.750%	8,372	+77.895%
2024-01-24	6.5000	8.0000	6.3700	8.000000	+26.984%	6,423	+111.250%
2024-01-23	6.3000	6.3000	6.3000	6.300000	+9.948%	1,068	+168.254%
2024-01-22	5.7300	8.9000	5.7300	5.730000	+0.703%	865	+194.939%
2024-01-19	5.4800	5.7700	5.4800	5.690000	+4.022%	1,236	+197.012%
2024-01-18	5.9200	5.9200	5.2200	5.470000	+16.383%	2,163	+208.958%
2024-01-17	4.7000	4.7000	4.7000	4.700000	-14.545%	134	+259.574%
2024-01-16	5.9000	8.0043	5.0700	5.500000	0.000%	2,270	+207.273%
2024-01-12	5.9000	5.9000	4.7100	5.500000	-6.780%	1,615	+207.273%
2024-01-11	5.4000	5.9000	5.4000	5.900000	+12.595%	1,790	+186.441%
2024-01-10	5.7700	5.7700	4.4901	5.240000	+5.859%	1,350	+222.519%
2024-01-09	6.1700	6.4700	4.3000	4.950000	+10.738%	9,562	+241.414%
2024-01-08	4.7000	5.0200	4.2000	4.470000	+13.165%	7,745	+278.076%
2024-01-05	3.9000	5.0000	3.5000	3.950000	+5.333%	6,003	+327.848%
2024-01-04	3.9900	3.9900	3.7500	3.750000	-4.580%	1,443	+350.667%
2024-01-03	4.2200	4.2300	3.3300	3.930000	-0.506%	8,276	+330.025%
2024-01-02	3.8987	3.9900	3.3000	3.950000	+0.765%	10,145	+327.848%
2023-12-29	3.7000	3.9300	3.5000	3.920000	+12.000%	7,151	+331.122%
2023-12-28	3.7650	5.4000	2.4500	3.500000	+2.941%	29,001	+382.857%
2023-12-27	3.4000	4.0000	2.8000	3.400000	+3.030%	12,678	+397.059%
2023-12-26	3.0000	3.4000	2.7100	3.300000	+10.000%	3,848	+412.121%
2023-12-22	3.0000	3.2000	2.8000	3.000000	+11.111%	741	+463.333%
2023-12-21	2.5000	4.0000	2.4750	2.700000	+10.204%	20,819	+525.926%
2023-12-20	2.2000	2.9000	1.9000	2.450000	+8.889%	5,677	+589.796%
2023-12-19	1.6000	2.7800	1.1300	2.250000	+104.545%	17,645	+651.111%
2023-12-18	0.9000	1.1500	0.8000	1.100000	+52.778%	7,604	+1,436.364%
2023-12-15	0.8000	0.9900	0.7200	0.720000	-18.552%	500	+2,247.222%
2023-12-14	0.8900	0.8900	0.8840	0.884000	-10.707%	208	+1,811.765%
2023-12-13	0.9500	0.9900	0.9500	0.990000	+4.211%	671	+1,607.071%
2023-12-12	0.9000	0.9500	0.7000	0.950000	+6.862%	1,402	+1,678.947%
2023-12-05	0.9404	1.0200	0.8845	0.889000	+0.566%	2,057	+1,801.012%
2023-12-01	0.8878	0.8893	0.8840	0.884000	-2.857%	764	+1,811.765%
2023-11-30	1.4000	1.4000	0.8000	0.910000	-32.593%	3,856	+1,757.143%
2023-11-28	1.5100	1.6100	1.3500	1.350000	-18.182%	2,005	+1,151.852%
2023-11-27	1.6500	1.6500	1.6500	1.650000	-25.339%	201	+924.242%
2023-11-22	2.4800	2.4800	2.1000	2.210000	+0.455%	1,539	+664.706%
2023-11-21	2.2000	2.2000	2.2000	2.200000	-14.397%	255	+668.182%
2023-11-20	2.5700	2.5700	2.5700	2.570000	-1.533%	245	+557.588%
2023-11-17	2.8500	2.8500	2.6100	2.610000	-12.985%	3,365	+547.510%
2023-11-16	2.9900	2.9995	2.9900	2.999500	-21.888%	566	+463.427%
2023-11-10	3.8000	4.4000	3.5000	3.840000	+9.714%	9,281	+340.104%
2023-11-09	3.9900	4.4500	3.5000	3.500000	0.000%	8,450	+382.857%
2023-11-08	2.4000	3.8700	2.1500	3.500000	+47.059%	4,196	+382.857%
2023-11-07	2.6000	2.9500	2.0000	2.380000	+7.207%	1,355	+610.084%
2023-11-03	2.2200	2.2200	2.2200	2.220000	-3.108%	379	+661.261%
2023-11-02	2.3000	2.3200	2.2500	2.291200	-0.383%	1,301	+637.605%
2023-11-01	2.3000	2.3000	2.3000	2.300000	-8.000%	913	+634.783%
2023-10-31	2.2000	2.9300	2.0000	2.500000	+13.636%	5,775	+576.000%
2023-10-30	2.0200	2.4400	1.9800	2.200000	0.000%	3,280	+668.182%
2023-10-26	2.1800	2.2000	2.0900	2.200000	-2.222%	2,139	+668.182%
2023-10-24	2.1900	2.2800	2.1900	2.250000	+2.273%	526	+651.111%
2023-10-23	1.8800	2.2000	1.8800	2.200000	-12.000%	1,229	+668.182%
2023-10-19	3.2000	3.2000	2.4000	2.500000	-39.467%	4,225	+576.000%
2023-10-17	5.0100	5.0100	3.8000	4.130000	-19.336%	820	+309.201%
2023-10-16	5.1200	5.1200	5.1200	5.120000	-11.724%	313	+230.078%
2023-10-12	7.3600	7.3600	5.0100	5.800000	-24.675%	1,369	+191.379%
2023-10-11	8.3400	8.7700	7.7000	7.700000	-8.115%	2,297	+119.481%
2023-10-10	8.3800	8.3800	8.3800	8.380000	+0.600%	309	+101.671%
2023-10-09	8.3300	8.3300	8.3300	8.330000	-0.478%	126	+102.881%
2023-10-06	9.3400	11.2900	8.3700	8.370000	-7.000%	4,208	+101.912%
2023-10-04	9.9800	10.0100	9.0000	9.000000	-12.109%	933	+87.778%
2023-10-03	10.2400	10.5100	9.5000	10.240000	-26.172%	1,689	+65.039%
2023-09-29	12.6000	13.8700	12.6000	13.870000	+0.726%	722	+21.846%
2023-09-28	11.0000	13.7700	10.0400	13.770000	+35.265%	8,664	+22.731%
2023-09-27	8.8500	12.1100	8.8500	10.180000	-13.875%	4,209	+66.012%
2023-09-26	14.0800	14.0800	11.8200	11.820000	+9.647%	492	+42.978%
2023-09-25	10.7700	15.9599	10.7700	10.780000	+13.354%	1,732	+56.772%
2023-09-21	21.9900	21.9900	8.2201	9.510000	-59.333%	5,727	+77.708%
2023-09-20	10.4900	44.1450	10.4601	23.385000	+128.592%	9,848	-27.731%
2023-09-19	9.9300	10.2300	9.9300	10.230000	+14.047%	449	+65.200%
2023-09-15	7.2000	12.7000	7.2000	8.970000	+12.265%	18,608	+88.406%
2023-09-14	8.9500	10.5500	7.7000	7.990000	-6.000%	8,619	+111.514%
2023-09-13	8.4500	8.7000	8.0700	8.500000	+11.842%	6,103	+98.824%
2023-09-12	8.0000	9.5500	6.1600	7.600000	-5.590%	24,519	+122.368%
2023-09-11	8.1800	9.2000	7.4000	8.050000	+22.901%	6,371	+109.938%
2023-09-08	7.3500	7.3500	6.5000	6.550000	+2.987%	5,345	+158.015%
2023-09-07	5.5000	6.3900	5.2600	6.360000	+27.200%	3,148	+165.723%
2023-09-06	5.0500	5.2000	4.9500	5.000000	-1.381%	6,651	+238.000%
2023-09-05	5.0700	5.0700	5.0700	5.070000	+15.490%	1,116	+233.333%
2023-09-01	4.2000	5.1000	4.1800	4.390000	+9.750%	7,348	+284.966%
2023-08-31	4.7500	4.8000	4.0000	4.000000	-18.367%	717	+322.500%
2023-08-30	4.3000	4.9000	4.3000	4.900000	+29.630%	3,055	+244.898%
2023-08-29	4.3000	4.3000	3.7800	3.780000	+5.000%	3,704	+347.090%
2023-08-28	3.2000	4.2000	3.0200	3.600000	+12.500%	6,930	+369.444%
2023-08-25	2.7001	3.3500	2.7000	3.200000	+14.286%	1,938	+428.125%
2023-08-23	2.5800	3.1000	2.4600	2.800000	+12.000%	3,826	+503.571%
2023-08-21	2.2000	2.6500	2.1600	2.500000	+24.994%	1,031	+576.000%
2023-08-18	2.2000	2.3300	2.0000	2.000100	-9.086%	1,603	+744.958%
2023-08-17	1.9000	2.2000	1.9000	2.200000	+15.783%	412	+668.182%
2023-08-16	2.0000	2.2250	1.9000	1.900100	-7.312%	601	+789.427%
2023-08-15	2.0001	2.0500	2.0000	2.050000	-2.381%	1,309	+724.390%
2023-08-11	2.3000	2.5400	2.1000	2.100000	-2.326%	2,014	+704.762%
2023-08-10	2.1300	2.1500	2.1300	2.150000	0.000%	3,203	+686.047%
2023-08-09	2.1500	2.1500	2.1500	2.150000	+0.467%	2,017	+686.047%
2023-08-08	2.1800	2.1800	2.1400	2.140000	+6.499%	1,015	+689.720%
2023-08-07	2.1089	2.1200	1.8100	2.009400	-5.217%	8,067	+741.047%
2023-08-04	2.4500	2.4500	2.1000	2.120000	-1.395%	4,290	+697.170%
2023-08-03	1.8800	2.2000	1.8800	2.150000	+22.159%	5,567	+686.047%
2023-08-02	2.0600	2.0600	1.7000	1.760000	-14.146%	3,290	+860.227%
2023-08-01	2.1900	2.6500	2.0500	2.050000	-9.432%	4,165	+724.390%
2023-07-31	2.0500	2.2635	2.0400	2.263500	+0.600%	4,141	+646.631%
2023-07-27	2.3900	2.6500	2.2500	2.250000	-6.254%	4,888	+651.111%
2023-07-26	2.4001	2.4001	2.4001	2.400100	+7.870%	320	+604.137%
2023-07-24	2.4500	2.4500	2.2250	2.225000	+11.250%	1,343	+659.551%
2023-07-21	2.1900	2.4000	1.9800	2.000000	+0.503%	2,387	+745.000%
2023-07-20	1.6500	2.0000	1.6500	1.990000	+10.556%	4,265	+749.246%
2023-07-17	1.5000	1.8000	1.5000	1.800000	-8.629%	1,204	+838.889%
2023-07-13	1.9700	1.9700	1.9700	1.970000	+12.578%	130	+757.868%
2023-07-11	1.7499	1.7500	1.7499	1.749900	-5.411%	2,001	+865.769%
2023-07-10	1.8500	1.8500	1.8500	1.850000	-11.483%	704	+813.514%
2023-07-07	2.2500	2.2500	1.9300	2.090000	+39.333%	3,499	+708.612%
2023-07-06	2.2000	2.2000	1.5000	1.500000	-28.571%	2,992	+1,026.667%
2023-07-03	2.1000	2.1000	2.1000	2.100000	-13.934%	106	+704.762%
2023-06-29	2.4400	2.4400	2.4400	2.440000	+9.910%	388	+592.623%
2023-06-26	2.7100	2.7100	1.6700	2.220000	-26.000%	9,014	+661.261%
2023-06-23	1.9201	3.0000	1.9201	3.000000	+114.286%	6,467	+463.333%
2023-06-22	0.8000	1.4000	0.8000	1.400000	+40.000%	2,193	+1,107.143%
2023-06-21	0.7900	1.0000	0.7900	1.000000	+40.845%	13,412	+1,590.000%
2023-06-20	0.7100	0.7100	0.7100	0.710000	+1.429%	217	+2,280.282%
2023-06-16	0.6300	0.7000	0.6200	0.700000	+15.869%	2,333	+2,314.286%
2023-06-15	0.8400	0.8400	0.5101	0.604128	-31.271%	9,883	+2,697.420%
2023-06-14	0.8500	0.8882	0.8400	0.879000	+21.206%	1,829	+1,822.639%
2023-06-13	0.6400	0.7700	0.6300	0.725211	+36.832%	5,160	+2,230.356%
2023-06-12	0.5100	0.5300	0.5100	0.530000	+16.972%	2,227	+3,088.679%
2023-06-09	0.4531	0.4531	0.4531	0.453100	-5.604%	288	+3,629.861%
2023-06-08	0.4800	0.4800	0.4800	0.480000	-2.041%	300	+3,420.833%
2023-06-07	0.5100	0.5300	0.4334	0.490000	-39.506%	47,670	+3,348.980%
2023-06-06	0.7050	0.8100	0.5700	0.810000	+32.353%	4,186	+1,986.420%
2023-06-05	0.6330	0.6330	0.6120	0.612000	-24.164%	94	+2,661.438%
2023-06-01	0.8100	0.8100	0.8070	0.807000	-0.370%	41	+1,994.176%
2023-05-31	0.8100	0.8100	0.8100	0.810000	+14.036%	98	+1,986.420%
2023-05-26	0.8100	0.8100	0.7050	0.710300	-12.309%	29	+2,279.276%
2023-05-24	0.8100	0.8700	0.6300	0.810000	+34.328%	411	+1,986.420%
2023-05-18	0.9000	0.9000	0.6030	0.603000	-33.000%	127	+2,702.653%
2023-05-15	0.9000	0.9000	0.9000	0.900000	0.000%	61	+1,777.778%
2023-05-10	0.9000	0.9000	0.9000	0.900000	0.000%	84	+1,777.778%
2023-05-09	0.9000	0.9000	0.9000	0.900000	0.000%	37	+1,777.778%
2023-04-19	0.9000	0.9000	0.9000	0.900000	-14.286%	17	+1,777.778%
2023-04-18	1.0500	1.0500	1.0500	1.050000	-1.685%	14	+1,509.524%
2023-04-17	1.0680	1.0680	1.0680	1.068000	-38.621%	13	+1,482.397%
2023-04-13	1.7400	1.7400	1.7400	1.740000	-6.452%	50	+871.264%
2023-04-11	1.8600	1.8600	1.8600	1.860000	+55.000%	42	+808.602%
2023-03-30	1.2000	1.2000	1.2000	1.200000	0.000%	167	+1,308.333%
2023-03-20	1.2030	1.8600	1.2000	1.200000	-21.569%	162	+1,308.333%
2023-03-15	1.5300	1.5300	1.5300	1.530000	-11.540%	14	+1,004.575%
2023-03-08	1.7280	1.7310	1.7280	1.729600	+0.093%	24	+877.105%
2023-03-07	1.5780	1.7280	1.5780	1.728000	+9.714%	67	+878.009%
2023-03-06	1.2030	1.5750	1.2030	1.575000	+31.250%	744	+973.016%
2023-03-03	1.8300	1.8300	1.2000	1.200000	-29.204%	29	+1,308.333%
2023-03-02	1.6950	1.6950	1.6950	1.695000	+25.556%	3	+897.050%
2023-02-28	1.3500	1.3500	1.3500	1.350000	0.000%	4	+1,151.852%
2023-02-23	1.4280	1.4280	1.3500	1.350000	-5.462%	100	+1,151.852%
2023-02-13	1.4280	1.5000	1.3890	1.428000	0.000%	433	+1,083.473%
2023-02-09	1.4280	1.4280	1.4280	1.428000	-20.667%	340	+1,083.473%
2023-02-08	1.8000	1.8000	1.8000	1.800000	-3.226%	10	+838.889%
2023-02-01	1.8300	1.8600	1.8300	1.860000	+30.252%	17	+808.602%
2023-01-27	1.4280	1.4280	1.4280	1.428000	+15.815%	40	+1,083.473%
2023-01-26	1.2030	1.4280	1.2030	1.233000	+2.750%	277	+1,270.641%
2023-01-25	0.9053	1.2000	0.9000	1.200000	+60.643%	131	+1,308.333%
2023-01-19	1.0830	1.0860	0.7470	0.747000	+5.508%	533	+2,162.383%
2023-01-17	0.6000	0.7440	0.6000	0.708000	-39.018%	282	+2,287.006%
2023-01-04	1.1610	1.2300	1.1610	1.161000	-6.971%	250	+1,355.642%
2023-01-03	0.6000	1.2480	0.6000	1.248000	+135.028%	14	+1,254.167%
2022-12-28	0.5310	0.5310	0.5310	0.531000	0.000%	7	+3,082.674%
2022-12-27	0.5400	0.5760	0.5280	0.531000	-52.926%	167	+3,082.674%
2022-12-23	0.5400	1.1280	0.5400	1.128000	+108.889%	7	+1,398.227%
2022-12-22	0.5400	0.5400	0.5400	0.540000	0.000%	7	+3,029.630%
2022-12-20	0.5400	0.5400	0.5400	0.540000	-54.430%	7	+3,029.630%
2022-12-16	1.1970	1.1970	1.1850	1.185000	-18.557%	14	+1,326.160%
2022-12-15	1.4550	1.4550	1.4550	1.455000	+61.667%	15	+1,061.512%
2022-12-13	0.9000	0.9000	0.9000	0.900000	-40.000%	14	+1,777.778%
2022-12-12	0.6300	1.5000	0.6000	1.500000	+150.000%	722	+1,026.667%
2022-12-09	0.5700	0.6180	0.5400	0.600000	0.000%	382	+2,716.667%
2022-12-08	0.9000	0.9000	0.5700	0.600000	-25.373%	826	+2,716.667%
2022-11-30	0.8040	0.8040	0.8040	0.804000	-10.667%	7	+2,001.990%
2022-11-29	0.8040	0.9000	0.8040	0.900000	-14.040%	38	+1,777.778%
2022-11-28	1.2000	1.2000	1.0470	1.047000	+29.740%	45	+1,514.136%
2022-11-18	0.8070	1.0785	0.8070	0.807000	0.000%	61	+1,994.176%
2022-11-14	1.2810	1.2810	0.7800	0.807000	-75.501%	228	+1,994.176%
2022-11-04	0.0600	3.2940	0.0600	3.294000	-8.424%	40	+413.054%
2022-11-01	2.5710	3.5970	2.5710	3.597000	0.000%	20	+369.836%
2022-10-26	3.6000	3.6000	3.5970	3.597000	+19.900%	7	+369.836%
2022-10-12	3.0000	3.0000	3.0000	3.000000	-28.418%	17	+463.333%
2022-10-11	4.1910	4.1910	4.1910	4.191000	+16.514%	10	+303.245%
2022-10-07	3.5970	3.5970	3.5970	3.597000	-14.357%	183	+369.836%
2022-10-06	4.2000	4.2000	4.2000	4.200000	0.000%	4	+302.381%
2022-10-04	4.2000	4.2000	4.2000	4.200000	+7.692%	13	+302.381%
2022-09-29	4.1970	4.4970	3.9000	3.900000	+39.335%	101	+333.333%
2022-09-23	3.8310	3.8310	2.7990	2.799000	-41.688%	173	+503.787%
2022-09-22	4.8000	4.8000	4.8000	4.800000	+6.667%	20	+252.083%
2022-09-20	4.5660	4.5660	4.5000	4.500000	-1.381%	193	+275.556%
2022-09-16	4.5630	4.5630	4.5630	4.563000	-1.934%	20	+270.370%
2022-09-06	4.6530	4.6530	4.6530	4.653000	-31.463%	10	+263.207%
2022-09-01	6.7890	6.7890	6.7890	6.789000	-0.088%	7	+148.932%
2022-08-18	6.7920	6.7950	6.7920	6.795000	+7.806%	7	+148.712%
2022-08-15	6.3030	6.3030	6.3030	6.303000	+0.048%	3	+168.126%
2022-08-12	6.3000	6.3000	6.3000	6.300000	-0.095%	13	+168.254%
2022-08-04	5.6730	6.6030	5.6700	6.306000	+10.632%	157	+167.999%
2022-08-03	5.7000	5.7000	5.7000	5.700000	+15.152%	7	+196.491%
2022-07-27	5.9250	5.9250	4.9500	4.950000	-28.292%	7	+241.414%
2022-07-18	6.9030	6.9030	6.9030	6.903000	0.000%	33	+144.821%
2022-07-13	6.9030	6.9030	6.9030	6.903000	+0.043%	3	+144.821%
2022-07-08	6.7830	6.9030	6.5610	6.900000	+25.477%	354	+144.928%
2022-07-07	5.4990	5.4990	5.4990	5.499000	+14.563%	3	+207.329%
2022-07-01	4.8000	4.8000	4.8000	4.800000	+11.654%	3	+252.083%
2022-06-28	4.2990	4.2990	4.2990	4.299000	-4.530%	50	+293.115%
2022-06-24	4.5030	4.5030	4.5030	4.503000	+0.067%	13	+275.305%
2022-06-23	4.6500	4.6500	4.5000	4.500000	-3.226%	94	+275.556%
2022-06-21	4.6500	4.6500	4.6500	4.650000	-0.064%	13	+263.441%
2022-06-16	5.1030	6.6210	4.6530	4.653000	-3.032%	70	+263.207%
2022-06-15	5.1000	5.1000	4.7985	4.798500	-5.018%	51	+252.193%
2022-06-13	5.0970	5.1000	5.0520	5.052000	+17.516%	84	+234.521%
2022-06-10	4.2990	4.2990	4.2990	4.299000	0.000%	7	+293.115%
2022-06-06	5.1000	5.1000	4.2990	4.299000	-21.822%	273	+293.115%
2022-06-03	5.4960	5.4990	5.4960	5.499000	-11.485%	8	+207.329%
2022-05-27	6.9150	6.9150	4.5690	6.212500	-14.949%	59	+172.032%
2022-05-23	7.3044	7.3044	7.3044	7.304400	+59.869%	111	+131.367%
2022-05-20	5.4960	6.8040	4.5690	4.569000	-33.783%	130	+269.884%
2022-05-19	6.9000	6.9000	6.8970	6.900000	+25.477%	158	+144.928%
2022-05-17	6.0000	6.0000	5.4990	5.499000	-3.628%	277	+207.329%
2022-05-10	6.0030	6.0030	5.7060	5.706000	-4.948%	24	+196.179%
2022-05-09	7.5450	7.5450	5.4990	6.003000	-31.178%	432	+181.526%
2022-05-04	8.7225	8.7225	8.7225	8.722500	+15.560%	3	+93.752%
2022-05-03	7.5480	7.5480	7.5480	7.548000	-14.247%	40	+123.900%
2022-05-02	7.5450	9.3990	7.5450	8.802000	-1.012%	57	+92.002%
2022-04-27	7.9500	8.8950	7.5450	8.892000	-8.800%	180	+90.058%
2022-04-25	9.0000	9.8250	7.9500	9.750000	+4.839%	579	+73.333%
2022-04-21	8.5110	9.3000	7.9620	9.300000	-12.405%	36	+81.720%
2022-04-20	7.9470	10.6170	7.9470	10.617000	+0.028%	91	+59.179%
2022-04-18	10.6140	10.6140	10.6140	10.614000	+20.340%	17	+59.224%
2022-04-14	8.8200	8.8200	8.8200	8.820000	-8.125%	3	+91.610%
2022-04-13	9.0330	9.8550	8.9250	9.600000	0.000%	334	+76.042%
2022-04-12	9.6000	9.6000	9.6000	9.600000	-3.030%	23	+76.042%
2022-04-11	9.9000	9.9000	9.9000	9.900000	-5.714%	4	+70.707%
2022-04-08	10.3290	10.5000	9.6000	10.500000	-8.185%	93	+60.952%
2022-04-06	12.6000	12.6000	11.4360	11.436000	-7.386%	93	+47.779%
2022-04-05	12.4170	12.4200	11.5920	12.348000	+15.911%	291	+36.864%
2022-04-01	10.4280	10.6530	10.4130	10.653000	+4.318%	51	+58.641%
2022-03-31	10.8000	10.8000	10.2120	10.212000	-5.444%	116	+65.492%
2022-03-30	12.2940	13.4190	10.8000	10.800000	-12.152%	32	+56.481%
2022-03-28	12.2940	12.2940	12.2940	12.294000	+13.833%	4	+37.465%
2022-03-25	10.8030	10.8030	10.8000	10.800000	-12.195%	15	+56.481%
2022-03-23	11.1000	12.3000	11.1000	12.300000	+10.781%	7	+37.398%
2022-03-22	9.0330	11.1060	9.0330	11.103000	-8.482%	166	+52.211%
2022-03-21	13.4970	17.7000	11.2260	12.132000	-3.230%	4,433	+39.301%
2022-03-18	12.5370	12.5370	12.5370	12.537000	+27.837%	5	+34.801%
2022-03-17	8.4330	9.8070	8.4330	9.807000	-18.275%	87	+72.326%
2022-03-16	12.0000	12.3000	12.0000	12.000000	+47.071%	53	+40.833%
2022-03-14	8.1593	8.1593	8.1593	8.159300	+18.251%	7	+107.126%
2022-03-10	7.5000	7.5000	6.9000	6.900000	-8.037%	27	+144.928%
2022-03-09	6.9000	12.0570	6.6030	7.503000	-3.808%	1,699	+125.243%
2022-03-08	8.8740	8.8740	3.6960	7.800000	-12.340%	74	+116.667%
2022-03-04	11.6940	11.9970	8.8920	8.898000	+0.265%	73	+89.930%
2022-03-01	8.8745	8.8745	8.8745	8.874500	-14.479%	4	+90.433%
2022-02-25	10.3770	10.3770	10.3770	10.377000	-2.563%	3	+62.860%
2022-02-24	9.0030	10.6500	9.0030	10.650000	+17.239%	9	+58.685%
2022-02-23	9.0600	9.0840	9.0600	9.084000	-4.660%	15	+86.041%
2022-02-18	13.4940	13.4940	9.5280	9.528000	-20.600%	1,140	+77.372%
2022-02-17	12.0030	13.1040	12.0000	12.000000	-2.439%	145	+40.833%
2022-02-15	12.3030	12.3030	12.3000	12.300000	0.000%	33	+37.398%
2022-02-11	12.3060	12.3060	12.3000	12.300000	-0.049%	233	+37.398%
2022-02-10	15.6323	15.6323	12.3060	12.306000	-23.332%	776	+37.331%
2022-02-09	12.3060	16.0511	12.3060	16.051100	+21.159%	124	+5.289%
2022-02-07	12.6030	13.2480	12.5956	13.248000	-9.453%	50	+27.566%
2022-02-04	12.3060	14.6310	12.3060	14.631000	+18.864%	10	+15.508%
2022-02-03	12.3090	12.3090	12.3090	12.309000	-5.678%	273	+37.298%
2022-02-02	16.5000	16.5030	13.0500	13.050000	+3.547%	53	+29.502%
2022-02-01	13.5000	13.5000	12.3300	12.603000	+2.438%	188	+34.095%
2022-01-28	13.5000	13.5000	12.3000	12.303000	-11.330%	297	+37.365%
2022-01-27	13.8000	13.8750	13.8000	13.875000	-5.612%	77	+21.802%
2022-01-26	14.7000	14.7000	14.7000	14.700000	+13.980%	3	+14.966%
2022-01-24	16.8000	16.8000	12.4680	12.897000	-30.650%	1,009	+31.038%
2022-01-20	16.8030	19.1970	15.9000	18.597000	-4.351%	355	-9.125%
2022-01-19	16.0500	19.4460	16.0500	19.443000	-4.677%	651	-13.079%
2022-01-18	15.3360	20.3970	15.3360	20.397000	+14.654%	205	-17.145%
2022-01-14	15.6000	19.4940	15.6000	17.790000	+9.917%	1,425	-5.003%
2022-01-13	15.4200	16.2000	15.3300	16.185000	-0.093%	655	+4.418%
2022-01-12	16.5030	17.8470	15.3600	16.200000	-11.140%	1,927	+4.321%
2022-01-11	22.0860	22.0860	16.5000	18.231000	-21.078%	7,801	-7.301%
2022-01-10	20.7000	36.0000	20.2890	23.100000	+18.717%	42,330	-26.840%
2022-01-06	19.4580	19.4580	19.4580	19.458000	+5.911%	5	-13.146%
2022-01-05	20.1270	20.1270	17.1000	18.372000	-9.515%	361	-8.012%
2022-01-04	20.3040	20.3040	20.3040	20.304000	+7.429%	17	-16.765%
2022-01-03	18.9930	18.9930	18.3090	18.900000	-10.000%	490	-10.582%
2021-12-31	22.4070	23.9940	18.9330	21.000000	-7.395%	529	-19.524%
2021-12-30	22.4070	22.6770	22.4070	22.677000	-0.132%	28	-25.475%
2021-12-29	17.2680	22.7070	17.2680	22.707000	+17.349%	33	-25.574%

.dark-mode .MGNqlt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MGNqlt{ color: #333333; background-color: white; border: 2px solid #333333; }BBLGWBone Biologics Corp Warrantsstock NASDAQ

BBLGW
Bone Biologics Corp Warrants
stock NASDAQ