Dark

BBLGW
Bone Biologics Corp Warrants
stock NASDAQ Warrant

At Close

Oct 2, 2026

5.53USD+28.605%(+1.23)5,504

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	5.9900	7.9900	5.5300	5.530000	+28.605%	5,504	0.000%
2026-10-01	4.3000	4.3000	4.3000	4.300000	+13.158%	478	+28.605%
2026-09-30	4.2800	4.2800	3.8000	3.800000	-6.404%	1,214	+45.526%
2026-09-18	4.0500	4.1000	3.9200	4.060000	-5.581%	635	+36.207%
2026-09-17	5.7000	5.7000	4.2200	4.300000	-14.000%	1,037	+28.605%
2026-09-16	5.8800	6.0000	5.0000	5.000000	-18.033%	2,223	+10.600%
2026-09-15	7.3000	7.4800	6.1000	6.100000	+8.929%	3,014	-9.344%
2026-09-14	4.0000	8.0700	3.8800	5.600000	+23.348%	3,135	-1.250%
2026-09-10	3.9800	4.5400	3.9800	4.540000	-13.688%	1,022	+21.806%
2026-09-04	5.2600	5.2600	5.2600	5.260000	-12.333%	684	+5.133%
2026-08-31	6.0000	6.0000	6.0000	6.000000	+5.263%	169	-7.833%
2026-08-28	8.5000	10.1000	5.7000	5.700000	-25.490%	3,478	-2.982%
2026-08-26	9.0000	9.0000	7.6500	7.650000	-7.160%	1,298	-27.712%
2026-08-18	9.7000	9.7000	8.2400	8.240000	-3.059%	317	-32.888%
2026-08-17	10.0000	10.0000	8.5000	8.500000	+9.536%	217	-34.941%
2026-08-13	5.9700	8.3000	5.9700	7.760000	+29.983%	1,198	-28.737%
2026-08-11	4.4000	6.0000	4.4000	5.970000	+70.571%	313	-7.370%
2026-08-10	3.5000	3.5000	3.5000	3.500000	-54.545%	118	+58.000%
2026-08-05	7.7000	7.7000	7.7000	7.700000	-3.750%	203	-28.182%
2026-08-03	7.4000	8.0000	7.4000	8.000000	-20.000%	566	-30.875%
2026-07-28	10.0000	10.0000	10.0000	10.000000	+4.932%	105	-44.700%
2026-07-23	10.8000	10.8000	9.5300	9.530000	-3.737%	401	-41.973%
2026-07-22	10.9000	10.9000	9.9000	9.900000	+23.750%	624	-44.141%
2026-07-21	12.9000	12.9000	6.8000	8.000000	-44.828%	11,569	-30.875%
2026-06-22	13.6000	16.0000	13.0000	14.500000	+16.466%	904	-61.862%
2026-06-18	12.7000	12.7000	12.1600	12.450000	-1.659%	620	-55.582%
2026-06-17	11.0000	14.1000	11.0000	12.660000	+5.500%	2,122	-56.319%
2026-06-16	13.5000	15.0000	12.0000	12.000000	-21.773%	503	-53.917%
2026-06-10	15.4000	15.4000	15.3400	15.340000	+9.571%	200	-63.950%
2026-06-05	14.2000	15.0000	14.0000	14.000000	-22.566%	916	-60.500%
2026-06-04	19.0000	19.1500	18.0800	18.080000	+2.552%	1,163	-69.414%
2026-06-03	18.8000	18.8000	17.6300	17.630000	+0.743%	712	-68.633%
2026-06-02	18.0000	18.4000	17.0000	17.500000	-1.851%	1,604	-68.400%
2026-06-01	18.5000	18.5000	17.3000	17.830000	-0.558%	800	-68.985%
2026-05-29	18.4000	18.4000	17.8300	17.930000	+9.063%	1,239	-69.158%
2026-05-22	17.0000	17.0000	16.4400	16.440000	+16.184%	304	-66.363%
2026-05-20	14.1500	14.1500	14.1500	14.150000	-28.894%	376	-60.919%
2026-05-08	19.9000	19.9000	19.9000	19.900000	+15.630%	210	-72.211%
2026-05-06	17.0000	17.2100	17.0000	17.210000	-13.907%	312	-67.868%
2026-04-24	16.0000	20.0000	16.0000	19.990000	-0.050%	979	-72.336%
2026-04-15	20.0000	20.0000	20.0000	20.000000	+17.647%	1,151	-72.350%
2026-04-13	16.9200	17.0000	16.9200	17.000000	+0.177%	509	-67.471%
2026-04-10	17.0000	17.0000	16.9500	16.970000	+30.438%	658	-67.413%
2026-04-08	13.0100	13.0100	13.0100	13.010000	-38.048%	158	-57.494%
2026-04-06	21.0000	21.0000	21.0000	21.000000	0.000%	103	-73.667%
2026-03-25	21.0000	21.0000	21.0000	21.000000	+3.194%	118	-73.667%
2026-03-20	20.3500	20.3500	20.3500	20.350000	+1.750%	473	-72.826%
2026-03-16	20.0000	20.0000	20.0000	20.000000	-25.898%	127	-72.350%
2026-03-11	26.9900	26.9900	26.9900	26.990000	-0.037%	1	-79.511%
2026-03-06	27.0000	27.0000	27.0000	27.000000	-4.526%	4,266	-79.519%
2026-03-05	31.5100	31.5100	28.2800	28.280000	-11.625%	5,207	-80.446%
2026-03-04	34.0000	34.0000	32.0000	32.000000	-3.030%	4,567	-82.719%
2026-03-03	31.0000	33.0000	27.5000	33.000000	0.000%	7,215	-83.242%
2026-03-02	31.0000	34.7000	29.0000	33.000000	-2.941%	6,311	-83.242%
2026-02-27	31.0000	34.0000	31.0000	34.000000	+9.677%	3,171	-83.735%
2026-02-26	26.0000	33.1000	18.2000	31.000000	-13.769%	6,076	-82.161%
2026-02-23	33.5000	35.9500	33.5000	35.950000	+12.520%	2,829	-84.618%
2026-02-18	29.7500	31.9500	29.7500	31.950000	-0.312%	1,309	-82.692%
2026-02-17	30.0000	33.5400	30.0000	32.050000	+3.387%	1,486	-82.746%
2026-02-12	30.9900	31.0000	30.9900	31.000000	+5.085%	661	-82.161%
2026-02-11	30.0000	30.0000	29.5000	29.500000	+22.457%	1,182	-81.254%
2026-02-10	22.0000	24.0900	22.0000	24.090000	+20.450%	596	-77.044%
2026-02-09	20.0000	20.0000	20.0000	20.000000	+6.440%	108	-72.350%
2026-02-05	10.7300	18.7900	10.7300	18.790000	+64.825%	2,010	-70.569%
2026-02-03	13.6800	13.6800	11.4000	11.400000	-27.063%	270	-51.491%
2026-01-27	15.6200	15.6300	15.6200	15.630000	+8.091%	217	-64.619%
2026-01-26	14.4600	14.4600	14.4600	14.460000	-15.240%	406	-61.757%
2026-01-22	17.0600	17.0600	17.0600	17.060000	+8.386%	105	-67.585%
2026-01-21	15.7400	15.7400	15.7400	15.740000	-6.643%	135	-64.867%
2026-01-20	16.8600	16.8600	16.8600	16.860000	+1.322%	216	-67.200%
2026-01-16	16.6400	16.6400	16.6400	16.640000	+1.463%	121	-66.767%
2026-01-15	18.9000	18.9000	14.8000	16.400000	+11.565%	3,344	-66.280%
2026-01-07	14.7000	14.7000	14.7000	14.700000	-5.161%	210	-62.381%
2025-12-29	12.0000	16.0600	12.0000	15.500000	+2.243%	1,137	-64.323%
2025-12-26	11.7000	15.1600	11.7000	15.160000	-14.059%	523	-63.522%
2025-12-23	13.5700	17.6400	13.5700	17.640000	-19.818%	511	-68.651%
2025-12-17	22.0000	22.0000	22.0000	22.000000	+1.382%	192	-74.864%
2025-11-26	21.7300	21.7500	21.7000	21.700000	+29.167%	955	-74.516%
2025-11-13	16.8000	16.8000	16.8000	16.800000	+7.692%	1,131	-67.083%
2025-11-06	15.6000	15.6000	15.6000	15.600000	+30.000%	215	-64.551%
2025-11-05	11.9500	12.0000	11.9500	12.000000	0.000%	632	-53.917%
2025-11-03	12.0000	12.0000	12.0000	12.000000	+9.589%	121	-53.917%
2025-10-31	10.9500	10.9500	10.9000	10.950000	+0.922%	687	-49.498%
2025-10-30	10.8500	10.8500	10.8500	10.850000	+4.427%	212	-49.032%
2025-09-16	9.9700	10.3900	9.9700	10.390000	-3.707%	679	-46.776%
2025-08-12	8.3000	10.7900	8.3000	10.790000	-28.067%	458	-48.749%
2025-06-18	15.0000	15.0000	15.0000	15.000000	+11.111%	276	-63.133%
2025-05-12	13.5000	13.5000	13.5000	13.500000	-20.118%	233	-59.037%
2025-04-23	16.8800	16.9000	16.8800	16.900000	-16.337%	233	-67.278%
2025-02-26	21.6400	21.6400	20.2000	20.200000	-2.885%	324	-72.624%
2025-02-18	5.0700	20.8000	4.7000	20.800000	-64.877%	1,388	-73.413%
2025-02-14	59.2500	59.2500	59.2200	59.220000	-37.663%	1,246	-90.662%
2025-02-10	95.0000	95.0000	95.0000	95.000000	+5.826%	141	-94.179%
2025-02-05	82.0000	95.0400	73.6000	89.770000	+29.632%	9,779	-93.840%
2025-02-04	80.4000	81.2800	63.5000	69.250000	-11.207%	7,874	-92.014%
2025-01-28	70.4900	77.9900	63.7000	77.990000	+15.832%	3,214	-92.909%
2025-01-27	62.0500	72.0000	62.0500	67.330000	-6.486%	2,848	-91.787%
2025-01-24	60.0000	72.0000	60.0000	72.000000	+1.408%	1,351	-92.319%
2025-01-23	59.0000	71.0000	59.0000	71.000000	+8.380%	1,653	-92.211%
2025-01-22	56.0000	70.0000	56.0000	65.510000	+5.322%	2,092	-91.559%
2025-01-17	62.2000	62.2000	62.2000	62.200000	+5.068%	1,302	-91.109%
2025-01-14	59.1000	59.2000	59.1000	59.200000	+8.624%	646	-90.659%
2025-01-10	54.5000	54.5000	54.5000	54.500000	+4.727%	869	-89.853%
2025-01-07	50.0000	52.0400	50.0000	52.040000	+7.299%	1,486	-89.374%
2025-01-06	45.0200	48.5300	45.0200	48.500000	+9.481%	1,563	-88.598%
2025-01-02	43.5000	44.3000	40.0000	44.300000	+10.750%	809	-87.517%
2024-12-31	30.6000	40.0000	30.6000	40.000000	+31.148%	2,749	-86.175%
2024-12-27	29.0000	30.5000	29.0000	30.500000	+9.712%	1,519	-81.869%
2024-11-27	27.8000	27.8000	27.8000	27.800000	-2.422%	578	-80.108%
2024-11-12	28.4900	28.4900	28.4900	28.490000	-10.352%	200	-80.590%
2024-11-05	31.7800	31.7800	31.7800	31.780000	-1.427%	103	-82.599%
2024-10-29	32.2400	32.2400	32.2400	32.240000	+7.467%	696	-82.847%
2024-10-23	29.3600	30.2000	29.3600	30.000000	0.000%	1,025	-81.567%
2024-10-21	12.7100	38.0000	12.7100	30.000000	+172.727%	911	-81.567%
2024-10-18	3.0000	11.0000	3.0000	11.000000	-81.818%	3,009	-49.727%
2024-07-23	60.5000	60.5000	60.5000	60.500000	-13.571%	259	-90.860%
2024-07-11	69.9999	69.9999	69.9999	69.999900	-0.625%	198	-92.100%
2024-07-09	47.5000	70.4400	47.5000	70.440000	+61.931%	207	-92.149%
2024-06-25	45.0000	45.0000	43.5000	43.500000	+1.210%	243	-87.287%
2024-06-18	41.9900	42.9800	36.0000	42.980000	+7.182%	1,534	-87.134%
2024-06-17	40.1000	40.1000	40.1000	40.100000	-3.652%	313	-86.209%
2024-05-31	34.7200	41.6200	34.7200	41.620000	+24.239%	1,089	-86.713%
2024-05-28	33.5000	33.5000	33.5000	33.500000	-4.340%	225	-83.493%
2024-05-16	33.6000	46.8000	32.0200	35.020000	-12.450%	2,035	-84.209%
2024-05-15	40.0000	40.0000	40.0000	40.000000	+31.796%	1,476	-86.175%
2024-05-14	27.0000	30.3500	27.0000	30.350000	+5.054%	1,917	-81.779%
2024-05-13	26.2000	28.8900	26.2000	28.890000	+20.325%	1,881	-80.858%
2024-05-09	19.0000	24.0100	19.0000	24.010000	+26.302%	5,134	-76.968%
2024-05-08	19.0100	19.0100	19.0100	19.010000	-20.092%	1,199	-70.910%
2024-05-01	23.7900	23.7900	23.7900	23.790000	-0.460%	505	-76.755%
2024-04-30	21.9900	23.9000	21.9900	23.900000	+8.636%	763	-76.862%
2024-04-26	21.0000	22.0000	21.0000	22.000000	-4.514%	1,654	-74.864%
2024-04-19	23.0400	23.0400	23.0400	23.040000	-7.877%	246	-75.998%
2024-04-18	25.0100	25.0100	25.0100	25.010000	+31.632%	1,007	-77.889%
2024-04-12	17.6000	20.7000	17.6000	19.000000	+16.995%	3,264	-70.895%
2024-04-10	14.0000	17.0000	13.9900	16.240000	+21.194%	2,556	-65.948%
2024-04-09	13.4000	13.4000	13.4000	13.400000	+48.889%	3,052	-58.731%
2024-04-08	9.0000	9.0000	9.0000	9.000000	-9.910%	302	-38.556%
2024-04-04	13.0000	13.0000	9.9900	9.990000	-9.182%	949	-44.645%
2024-04-03	14.0000	14.0000	11.0000	11.000000	-31.250%	1,245	-49.727%
2024-04-02	16.0000	16.0000	16.0000	16.000000	-6.977%	457	-65.438%
2024-03-27	16.9400	17.2000	16.9400	17.200000	-14.978%	1,094	-67.849%
2024-03-26	19.4400	20.2300	19.4400	20.230000	+0.597%	449	-72.664%
2024-03-25	21.0000	21.0000	19.7700	20.110000	-1.179%	1,424	-72.501%
2024-03-22	17.0100	20.4400	17.0100	20.350000	-3.600%	4,169	-72.826%
2024-03-21	20.0000	21.1100	20.0000	21.110000	+0.524%	1,316	-73.804%
2024-03-18	20.0000	21.0000	20.0000	21.000000	+6.599%	913	-73.667%
2024-03-15	18.0000	19.7000	18.0000	19.700000	-7.119%	938	-71.929%
2024-03-14	21.2100	21.2100	21.2100	21.210000	+2.762%	824	-73.927%
2024-03-12	24.0700	24.0700	13.8000	20.640000	+5.414%	4,147	-73.207%
2024-03-08	14.5000	19.5800	14.5000	19.580000	+14.974%	1,453	-71.757%
2024-03-07	13.9900	17.0400	13.9900	17.030000	+26.617%	2,632	-67.528%
2024-03-05	13.4500	13.4500	13.4500	13.450000	+58.049%	304	-58.885%
2024-03-04	6.7000	8.5100	6.7000	8.510000	+39.280%	2,677	-35.018%
2024-02-29	6.1001	6.1100	4.7000	6.110000	+22.200%	2,124	-9.493%
2024-02-27	5.0000	5.0000	5.0000	5.000000	0.000%	133	+10.600%
2024-02-26	4.9000	5.0000	4.9000	5.000000	+74.216%	2,200	+10.600%
2024-02-22	3.9500	4.0000	2.8700	2.870000	-24.474%	690	+92.683%
2024-02-21	4.9900	4.9900	3.7600	3.800000	-30.657%	302	+45.526%
2024-02-16	5.4800	5.4800	5.4800	5.480000	+9.600%	102	+0.912%
2024-02-15	5.0000	5.0000	5.0000	5.000000	-33.333%	159	+10.600%
2024-02-08	14.7000	16.9900	4.9900	7.500000	-51.923%	5,975	-26.267%
2024-02-07	17.8000	18.4000	13.0000	15.600000	-17.895%	4,009	-64.551%
2024-02-06	20.2000	20.5000	18.0000	19.000000	+0.529%	4,630	-70.895%
2024-02-05	17.4000	21.1000	17.4000	18.900000	+11.901%	11,073	-70.741%
2024-02-02	18.5000	19.0000	14.0300	16.890000	+1.138%	5,779	-67.259%
2024-02-01	15.0900	18.3000	15.0900	16.700000	+11.408%	3,637	-66.886%
2024-01-31	15.7000	18.1000	14.5100	14.990000	+7.842%	6,494	-63.109%
2024-01-30	12.5601	16.2400	12.5601	13.900000	+11.200%	7,178	-60.216%
2024-01-29	12.4300	12.5000	11.7000	12.500000	+19.048%	3,679	-55.760%
2024-01-26	10.0000	10.5000	10.0000	10.500000	+10.526%	2,759	-47.333%
2024-01-25	9.0000	10.2000	8.8000	9.500000	+18.750%	8,372	-41.789%
2024-01-24	6.5000	8.0000	6.3700	8.000000	+26.984%	6,423	-30.875%
2024-01-23	6.3000	6.3000	6.3000	6.300000	+9.948%	1,068	-12.222%
2024-01-22	5.7300	8.9000	5.7300	5.730000	+0.703%	865	-3.490%
2024-01-19	5.4800	5.7700	5.4800	5.690000	+4.022%	1,236	-2.812%
2024-01-18	5.9200	5.9200	5.2200	5.470000	+16.383%	2,163	+1.097%
2024-01-17	4.7000	4.7000	4.7000	4.700000	-14.545%	134	+17.660%
2024-01-16	5.9000	8.0043	5.0700	5.500000	0.000%	2,270	+0.545%
2024-01-12	5.9000	5.9000	4.7100	5.500000	-6.780%	1,615	+0.545%
2024-01-11	5.4000	5.9000	5.4000	5.900000	+12.595%	1,790	-6.271%
2024-01-10	5.7700	5.7700	4.4901	5.240000	+5.859%	1,350	+5.534%
2024-01-09	6.1700	6.4700	4.3000	4.950000	+10.738%	9,562	+11.717%
2024-01-08	4.7000	5.0200	4.2000	4.470000	+13.165%	7,745	+23.714%
2024-01-05	3.9000	5.0000	3.5000	3.950000	+5.333%	6,003	+40.000%
2024-01-04	3.9900	3.9900	3.7500	3.750000	-4.580%	1,443	+47.467%
2024-01-03	4.2200	4.2300	3.3300	3.930000	-0.506%	8,276	+40.712%
2024-01-02	3.8987	3.9900	3.3000	3.950000	+0.765%	10,145	+40.000%
2023-12-29	3.7000	3.9300	3.5000	3.920000	+12.000%	7,151	+41.071%
2023-12-28	3.7650	5.4000	2.4500	3.500000	+2.941%	29,001	+58.000%
2023-12-27	3.4000	4.0000	2.8000	3.400000	+3.030%	12,678	+62.647%
2023-12-26	3.0000	3.4000	2.7100	3.300000	+10.000%	3,848	+67.576%
2023-12-22	3.0000	3.2000	2.8000	3.000000	+11.111%	741	+84.333%
2023-12-21	2.5000	4.0000	2.4750	2.700000	+10.204%	20,819	+104.815%
2023-12-20	2.2000	2.9000	1.9000	2.450000	+8.889%	5,677	+125.714%
2023-12-19	1.6000	2.7800	1.1300	2.250000	+104.545%	17,645	+145.778%
2023-12-18	0.9000	1.1500	0.8000	1.100000	+52.778%	7,604	+402.727%
2023-12-15	0.8000	0.9900	0.7200	0.720000	-18.552%	500	+668.056%
2023-12-14	0.8900	0.8900	0.8840	0.884000	-10.707%	208	+525.566%
2023-12-13	0.9500	0.9900	0.9500	0.990000	+4.211%	671	+458.586%
2023-12-12	0.9000	0.9500	0.7000	0.950000	+6.862%	1,402	+482.105%
2023-12-05	0.9404	1.0200	0.8845	0.889000	+0.566%	2,057	+522.047%
2023-12-01	0.8878	0.8893	0.8840	0.884000	-2.857%	764	+525.566%
2023-11-30	1.4000	1.4000	0.8000	0.910000	-32.593%	3,856	+507.692%
2023-11-28	1.5100	1.6100	1.3500	1.350000	-18.182%	2,005	+309.630%
2023-11-27	1.6500	1.6500	1.6500	1.650000	-25.339%	201	+235.152%
2023-11-22	2.4800	2.4800	2.1000	2.210000	+0.455%	1,539	+150.226%
2023-11-21	2.2000	2.2000	2.2000	2.200000	-14.397%	255	+151.364%
2023-11-20	2.5700	2.5700	2.5700	2.570000	-1.533%	245	+115.175%
2023-11-17	2.8500	2.8500	2.6100	2.610000	-12.985%	3,365	+111.877%
2023-11-16	2.9900	2.9995	2.9900	2.999500	-21.888%	566	+84.364%
2023-11-10	3.8000	4.4000	3.5000	3.840000	+9.714%	9,281	+44.010%
2023-11-09	3.9900	4.4500	3.5000	3.500000	0.000%	8,450	+58.000%
2023-11-08	2.4000	3.8700	2.1500	3.500000	+47.059%	4,196	+58.000%
2023-11-07	2.6000	2.9500	2.0000	2.380000	+7.207%	1,355	+132.353%
2023-11-03	2.2200	2.2200	2.2200	2.220000	-3.108%	379	+149.099%
2023-11-02	2.3000	2.3200	2.2500	2.291200	-0.383%	1,301	+141.358%
2023-11-01	2.3000	2.3000	2.3000	2.300000	-8.000%	913	+140.435%
2023-10-31	2.2000	2.9300	2.0000	2.500000	+13.636%	5,775	+121.200%
2023-10-30	2.0200	2.4400	1.9800	2.200000	0.000%	3,280	+151.364%
2023-10-26	2.1800	2.2000	2.0900	2.200000	-2.222%	2,139	+151.364%
2023-10-24	2.1900	2.2800	2.1900	2.250000	+2.273%	526	+145.778%
2023-10-23	1.8800	2.2000	1.8800	2.200000	-12.000%	1,229	+151.364%
2023-10-19	3.2000	3.2000	2.4000	2.500000	-39.467%	4,225	+121.200%
2023-10-17	5.0100	5.0100	3.8000	4.130000	-19.336%	820	+33.898%
2023-10-16	5.1200	5.1200	5.1200	5.120000	-11.724%	313	+8.008%
2023-10-12	7.3600	7.3600	5.0100	5.800000	-24.675%	1,369	-4.655%
2023-10-11	8.3400	8.7700	7.7000	7.700000	-8.115%	2,297	-28.182%
2023-10-10	8.3800	8.3800	8.3800	8.380000	+0.600%	309	-34.010%
2023-10-09	8.3300	8.3300	8.3300	8.330000	-0.478%	126	-33.613%
2023-10-06	9.3400	11.2900	8.3700	8.370000	-7.000%	4,208	-33.931%
2023-10-04	9.9800	10.0100	9.0000	9.000000	-12.109%	933	-38.556%
2023-10-03	10.2400	10.5100	9.5000	10.240000	-26.172%	1,689	-45.996%
2023-09-29	12.6000	13.8700	12.6000	13.870000	+0.726%	722	-60.130%
2023-09-28	11.0000	13.7700	10.0400	13.770000	+35.265%	8,664	-59.840%
2023-09-27	8.8500	12.1100	8.8500	10.180000	-13.875%	4,209	-45.678%
2023-09-26	14.0800	14.0800	11.8200	11.820000	+9.647%	492	-53.215%
2023-09-25	10.7700	15.9599	10.7700	10.780000	+13.354%	1,732	-48.701%
2023-09-21	21.9900	21.9900	8.2201	9.510000	-59.333%	5,727	-41.851%
2023-09-20	10.4900	44.1450	10.4601	23.385000	+128.592%	9,848	-76.352%
2023-09-19	9.9300	10.2300	9.9300	10.230000	+14.047%	449	-45.943%
2023-09-15	7.2000	12.7000	7.2000	8.970000	+12.265%	18,608	-38.350%
2023-09-14	8.9500	10.5500	7.7000	7.990000	-6.000%	8,619	-30.788%
2023-09-13	8.4500	8.7000	8.0700	8.500000	+11.842%	6,103	-34.941%
2023-09-12	8.0000	9.5500	6.1600	7.600000	-5.590%	24,519	-27.237%
2023-09-11	8.1800	9.2000	7.4000	8.050000	+22.901%	6,371	-31.304%
2023-09-08	7.3500	7.3500	6.5000	6.550000	+2.987%	5,345	-15.573%
2023-09-07	5.5000	6.3900	5.2600	6.360000	+27.200%	3,148	-13.050%
2023-09-06	5.0500	5.2000	4.9500	5.000000	-1.381%	6,651	+10.600%
2023-09-05	5.0700	5.0700	5.0700	5.070000	+15.490%	1,116	+9.073%
2023-09-01	4.2000	5.1000	4.1800	4.390000	+9.750%	7,348	+25.968%
2023-08-31	4.7500	4.8000	4.0000	4.000000	-18.367%	717	+38.250%
2023-08-30	4.3000	4.9000	4.3000	4.900000	+29.630%	3,055	+12.857%
2023-08-29	4.3000	4.3000	3.7800	3.780000	+5.000%	3,704	+46.296%
2023-08-28	3.2000	4.2000	3.0200	3.600000	+12.500%	6,930	+53.611%
2023-08-25	2.7001	3.3500	2.7000	3.200000	+14.286%	1,938	+72.813%
2023-08-23	2.5800	3.1000	2.4600	2.800000	+12.000%	3,826	+97.500%
2023-08-21	2.2000	2.6500	2.1600	2.500000	+24.994%	1,031	+121.200%
2023-08-18	2.2000	2.3300	2.0000	2.000100	-9.086%	1,603	+176.486%
2023-08-17	1.9000	2.2000	1.9000	2.200000	+15.783%	412	+151.364%
2023-08-16	2.0000	2.2250	1.9000	1.900100	-7.312%	601	+191.037%
2023-08-15	2.0001	2.0500	2.0000	2.050000	-2.381%	1,309	+169.756%
2023-08-11	2.3000	2.5400	2.1000	2.100000	-2.326%	2,014	+163.333%
2023-08-10	2.1300	2.1500	2.1300	2.150000	0.000%	3,203	+157.209%
2023-08-09	2.1500	2.1500	2.1500	2.150000	+0.467%	2,017	+157.209%
2023-08-08	2.1800	2.1800	2.1400	2.140000	+6.499%	1,015	+158.411%
2023-08-07	2.1089	2.1200	1.8100	2.009400	-5.217%	8,067	+175.207%
2023-08-04	2.4500	2.4500	2.1000	2.120000	-1.395%	4,290	+160.849%
2023-08-03	1.8800	2.2000	1.8800	2.150000	+22.159%	5,567	+157.209%
2023-08-02	2.0600	2.0600	1.7000	1.760000	-14.146%	3,290	+214.205%
2023-08-01	2.1900	2.6500	2.0500	2.050000	-9.432%	4,165	+169.756%
2023-07-31	2.0500	2.2635	2.0400	2.263500	+0.600%	4,141	+144.312%
2023-07-27	2.3900	2.6500	2.2500	2.250000	-6.254%	4,888	+145.778%
2023-07-26	2.4001	2.4001	2.4001	2.400100	+7.870%	320	+130.407%
2023-07-24	2.4500	2.4500	2.2250	2.225000	+11.250%	1,343	+148.539%
2023-07-21	2.1900	2.4000	1.9800	2.000000	+0.503%	2,387	+176.500%
2023-07-20	1.6500	2.0000	1.6500	1.990000	+10.556%	4,265	+177.889%
2023-07-17	1.5000	1.8000	1.5000	1.800000	-8.629%	1,204	+207.222%
2023-07-13	1.9700	1.9700	1.9700	1.970000	+12.578%	130	+180.711%
2023-07-11	1.7499	1.7500	1.7499	1.749900	-5.411%	2,001	+216.018%
2023-07-10	1.8500	1.8500	1.8500	1.850000	-11.483%	704	+198.919%
2023-07-07	2.2500	2.2500	1.9300	2.090000	+39.333%	3,499	+164.593%
2023-07-06	2.2000	2.2000	1.5000	1.500000	-28.571%	2,992	+268.667%
2023-07-03	2.1000	2.1000	2.1000	2.100000	-13.934%	106	+163.333%
2023-06-29	2.4400	2.4400	2.4400	2.440000	+9.910%	388	+126.639%
2023-06-26	2.7100	2.7100	1.6700	2.220000	-26.000%	9,014	+149.099%
2023-06-23	1.9201	3.0000	1.9201	3.000000	+114.286%	6,467	+84.333%
2023-06-22	0.8000	1.4000	0.8000	1.400000	+40.000%	2,193	+295.000%
2023-06-21	0.7900	1.0000	0.7900	1.000000	+40.845%	13,412	+453.000%
2023-06-20	0.7100	0.7100	0.7100	0.710000	+1.429%	217	+678.873%
2023-06-16	0.6300	0.7000	0.6200	0.700000	+15.869%	2,333	+690.000%
2023-06-15	0.8400	0.8400	0.5101	0.604128	-31.271%	9,883	+815.369%
2023-06-14	0.8500	0.8882	0.8400	0.879000	+21.206%	1,829	+529.124%
2023-06-13	0.6400	0.7700	0.6300	0.725211	+36.832%	5,160	+662.537%
2023-06-12	0.5100	0.5300	0.5100	0.530000	+16.972%	2,227	+943.396%
2023-06-09	0.4531	0.4531	0.4531	0.453100	-5.604%	288	+1,120.481%
2023-06-08	0.4800	0.4800	0.4800	0.480000	-2.041%	300	+1,052.083%
2023-06-07	0.5100	0.5300	0.4334	0.490000	-39.506%	47,670	+1,028.571%
2023-06-06	0.7050	0.8100	0.5700	0.810000	+32.353%	4,186	+582.716%
2023-06-05	0.6330	0.6330	0.6120	0.612000	-24.164%	94	+803.595%
2023-06-01	0.8100	0.8100	0.8070	0.807000	-0.370%	41	+585.254%
2023-05-31	0.8100	0.8100	0.8100	0.810000	+14.036%	98	+582.716%
2023-05-26	0.8100	0.8100	0.7050	0.710300	-12.309%	29	+678.544%
2023-05-24	0.8100	0.8700	0.6300	0.810000	+34.328%	411	+582.716%
2023-05-18	0.9000	0.9000	0.6030	0.603000	-33.000%	127	+817.081%
2023-05-15	0.9000	0.9000	0.9000	0.900000	0.000%	61	+514.444%
2023-05-10	0.9000	0.9000	0.9000	0.900000	0.000%	84	+514.444%
2023-05-09	0.9000	0.9000	0.9000	0.900000	0.000%	37	+514.444%
2023-04-19	0.9000	0.9000	0.9000	0.900000	-14.286%	17	+514.444%
2023-04-18	1.0500	1.0500	1.0500	1.050000	-1.685%	14	+426.667%
2023-04-17	1.0680	1.0680	1.0680	1.068000	-38.621%	13	+417.790%
2023-04-13	1.7400	1.7400	1.7400	1.740000	-6.452%	50	+217.816%
2023-04-11	1.8600	1.8600	1.8600	1.860000	+55.000%	42	+197.312%
2023-03-30	1.2000	1.2000	1.2000	1.200000	0.000%	167	+360.833%
2023-03-20	1.2030	1.8600	1.2000	1.200000	-21.569%	162	+360.833%
2023-03-15	1.5300	1.5300	1.5300	1.530000	-11.540%	14	+261.438%
2023-03-08	1.7280	1.7310	1.7280	1.729600	+0.093%	24	+219.727%
2023-03-07	1.5780	1.7280	1.5780	1.728000	+9.714%	67	+220.023%
2023-03-06	1.2030	1.5750	1.2030	1.575000	+31.250%	744	+251.111%
2023-03-03	1.8300	1.8300	1.2000	1.200000	-29.204%	29	+360.833%
2023-03-02	1.6950	1.6950	1.6950	1.695000	+25.556%	3	+226.254%
2023-02-28	1.3500	1.3500	1.3500	1.350000	0.000%	4	+309.630%
2023-02-23	1.4280	1.4280	1.3500	1.350000	-5.462%	100	+309.630%
2023-02-13	1.4280	1.5000	1.3890	1.428000	0.000%	433	+287.255%
2023-02-09	1.4280	1.4280	1.4280	1.428000	-20.667%	340	+287.255%
2023-02-08	1.8000	1.8000	1.8000	1.800000	-3.226%	10	+207.222%
2023-02-01	1.8300	1.8600	1.8300	1.860000	+30.252%	17	+197.312%
2023-01-27	1.4280	1.4280	1.4280	1.428000	+15.815%	40	+287.255%
2023-01-26	1.2030	1.4280	1.2030	1.233000	+2.750%	277	+348.500%
2023-01-25	0.9053	1.2000	0.9000	1.200000	+60.643%	131	+360.833%
2023-01-19	1.0830	1.0860	0.7470	0.747000	+5.508%	533	+640.295%
2023-01-17	0.6000	0.7440	0.6000	0.708000	-39.018%	282	+681.073%
2023-01-04	1.1610	1.2300	1.1610	1.161000	-6.971%	250	+376.314%
2023-01-03	0.6000	1.2480	0.6000	1.248000	+135.028%	14	+343.109%
2022-12-28	0.5310	0.5310	0.5310	0.531000	0.000%	7	+941.431%
2022-12-27	0.5400	0.5760	0.5280	0.531000	-52.926%	167	+941.431%
2022-12-23	0.5400	1.1280	0.5400	1.128000	+108.889%	7	+390.248%
2022-12-22	0.5400	0.5400	0.5400	0.540000	0.000%	7	+924.074%
2022-12-20	0.5400	0.5400	0.5400	0.540000	-54.430%	7	+924.074%
2022-12-16	1.1970	1.1970	1.1850	1.185000	-18.557%	14	+366.667%
2022-12-15	1.4550	1.4550	1.4550	1.455000	+61.667%	15	+280.069%
2022-12-13	0.9000	0.9000	0.9000	0.900000	-40.000%	14	+514.444%
2022-12-12	0.6300	1.5000	0.6000	1.500000	+150.000%	722	+268.667%
2022-12-09	0.5700	0.6180	0.5400	0.600000	0.000%	382	+821.667%
2022-12-08	0.9000	0.9000	0.5700	0.600000	-25.373%	826	+821.667%
2022-11-30	0.8040	0.8040	0.8040	0.804000	-10.667%	7	+587.811%
2022-11-29	0.8040	0.9000	0.8040	0.900000	-14.040%	38	+514.444%
2022-11-28	1.2000	1.2000	1.0470	1.047000	+29.740%	45	+428.176%
2022-11-18	0.8070	1.0785	0.8070	0.807000	0.000%	61	+585.254%
2022-11-14	1.2810	1.2810	0.7800	0.807000	-75.501%	228	+585.254%
2022-11-04	0.0600	3.2940	0.0600	3.294000	-8.424%	40	+67.881%
2022-11-01	2.5710	3.5970	2.5710	3.597000	0.000%	20	+53.739%
2022-10-26	3.6000	3.6000	3.5970	3.597000	+19.900%	7	+53.739%
2022-10-12	3.0000	3.0000	3.0000	3.000000	-28.418%	17	+84.333%
2022-10-11	4.1910	4.1910	4.1910	4.191000	+16.514%	10	+31.949%
2022-10-07	3.5970	3.5970	3.5970	3.597000	-14.357%	183	+53.739%
2022-10-06	4.2000	4.2000	4.2000	4.200000	0.000%	4	+31.667%
2022-10-04	4.2000	4.2000	4.2000	4.200000	+7.692%	13	+31.667%
2022-09-29	4.1970	4.4970	3.9000	3.900000	+39.335%	101	+41.795%
2022-09-23	3.8310	3.8310	2.7990	2.799000	-41.688%	173	+97.571%
2022-09-22	4.8000	4.8000	4.8000	4.800000	+6.667%	20	+15.208%
2022-09-20	4.5660	4.5660	4.5000	4.500000	-1.381%	193	+22.889%
2022-09-16	4.5630	4.5630	4.5630	4.563000	-1.934%	20	+21.192%
2022-09-06	4.6530	4.6530	4.6530	4.653000	-31.463%	10	+18.848%
2022-09-01	6.7890	6.7890	6.7890	6.789000	-0.088%	7	-18.545%
2022-08-18	6.7920	6.7950	6.7920	6.795000	+7.806%	7	-18.617%
2022-08-15	6.3030	6.3030	6.3030	6.303000	+0.048%	3	-12.264%
2022-08-12	6.3000	6.3000	6.3000	6.300000	-0.095%	13	-12.222%
2022-08-04	5.6730	6.6030	5.6700	6.306000	+10.632%	157	-12.306%
2022-08-03	5.7000	5.7000	5.7000	5.700000	+15.152%	7	-2.982%

.dark-mode .VXJm3k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VXJm3k{ color: #333333; background-color: white; border: 2px solid #333333; }BBLGWBone Biologics Corp Warrantsstock NASDAQ Warrant

BBLGW
Bone Biologics Corp Warrants
stock NASDAQ Warrant