Bullfrog AI Holdings Inc (BFRG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4188 | -14.6433566434 | 2.86 | 2.8899 | 2.3 | 71124 | 2.53356321 | CS |
| 4 | -0.4488 | -15.5294117647 | 2.89 | 3.1499 | 2.1903 | 80700 | 2.6037242 | CS |
| 12 | -0.3088 | -11.2290909091 | 2.75 | 3.78 | 1.4304 | 221653 | 2.50061478 | CS |
| 26 | -2.4088 | -49.6659793814 | 4.85 | 5.1399 | 1.4304 | 174737 | 2.98432825 | CS |
| 52 | -0.5888 | -19.4323432343 | 3.03 | 8.35 | 1.4304 | 872664 | 4.24775565 | CS |
| 156 | -2.8588 | -53.9396226415 | 5.3 | 9.5 | 1.4304 | 1114060 | 4.77683908 | CS |
| 260 | -2.8588 | -53.9396226415 | 5.3 | 9.5 | 1.4304 | 1114060 | 4.77683908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724884500 | 2.36 | -0.19 | -7.45 | 2.5099999 | 2.54 | 2.3 | 86249 |
| 1724798100 | 2.55 | 0 | 0.00 | 2.55 | 2.6 | 2.49 | 94058 |
| 1724711700 | 2.55 | -0.01 | -0.39 | 2.52 | 2.61 | 2.46 | 41439 |
| 1724452500 | 2.56 | -0.14 | -5.19 | 2.62 | 2.7 | 2.5 | 68136 |
| 1724366100 | 2.7 | 0 | 0.00 | 2.86 | 2.8899 | 2.62 | 65738 |
| 1724279700 | 2.7 | 0.13 | 5.06 | 2.54 | 2.7698999 | 2.54 | 39995 |
| 1724193300 | 2.57 | -0.05 | -1.91 | 2.62 | 2.7117 | 2.5099999 | 39565 |
| 1724106900 | 2.62 | 0.05 | 1.95 | 2.62 | 2.73 | 2.57 | 83276 |
| 1723847700 | 2.57 | -0.3 | -10.45 | 2.7001 | 2.8029 | 2.57 | 55362 |
| 1723761300 | 2.87 | 0.3 | 11.67 | 2.64 | 2.92 | 2.5301 | 127804 |
| 1723674900 | 2.57 | 0.06 | 2.39 | 2.5299999 | 2.58 | 2.48 | 8498 |
| 1723588500 | 2.5099999 | -0.02 | -0.79 | 2.5482999 | 2.57 | 2.46 | 58398 |
| 1723502100 | 2.5299999 | -0.05 | -1.94 | 2.58 | 2.58 | 2.4201 | 54476 |
| 1723242900 | 2.58 | 0.1 | 4.03 | 2.46 | 2.58 | 2.42 | 43413 |
| 1723156500 | 2.48 | 0.13 | 5.31 | 2.2 | 2.49 | 2.1903 | 77305 |
| 1723070100 | 2.355 | -0.29 | -10.80 | 2.67 | 2.67 | 2.3299 | 111029 |
| 1722983700 | 2.64 | 0.27 | 11.39 | 2.58 | 2.6789 | 2.5099999 | 76162 |
| 1722897300 | 2.37 | -0.68 | -22.30 | 2.71 | 2.75 | 2.3601 | 232850 |
| 1722638100 | 3.05 | 0.16 | 5.54 | 2.7 | 3.1499 | 2.7 | 148434 |
| 1722551700 | 2.89 | -0.06 | -2.03 | 2.89 | 3 | 2.821 | 78824 |
| 1722465300 | 2.95 | 0.02 | 0.68 | 2.96 | 3 | 2.8657 | 85316 |
| 1722378900 | 2.93 | -0.08 | -2.66 | 3.05 | 3.09 | 2.8501 | 119246 |
| 1722292500 | 3.0099999 | 0.01 | 0.33 | 3.09 | 3.12 | 2.85 | 121667 |
| 1722033300 | 3 | -0.22 | -6.83 | 3.47 | 3.47 | 2.8 | 569455 |
| 1721946900 | 3.22 | 0.43 | 15.41 | 2.9 | 3.78 | 2.9 | 852195 |
| 1721860500 | 2.79 | -0.37 | -11.71 | 3.21 | 3.23 | 2.61 | 261743 |
| 1721774100 | 3.16 | 0.59 | 22.77 | 2.61 | 3.2258 | 2.6 | 473100 |
| 1721687700 | 2.574 | 0.1 | 4.21 | 2.47 | 2.6787 | 2.4314 | 57485 |
| 1721428500 | 2.47 | 0.04 | 1.65 | 2.44 | 2.72 | 2.37 | 111190 |
| 1721342100 | 2.43 | -0.25 | -9.33 | 2.72 | 2.8892 | 2.318 | 160020 |
| 1721255700 | 2.68 | -0.34 | -11.26 | 3 | 3.11 | 2.6 | 187532 |
| 1721169300 | 3.02 | 0.32 | 11.85 | 2.7 | 3.12 | 2.6501 | 338113 |
| 1721082900 | 2.7 | 0.06 | 2.27 | 2.56 | 3.05 | 2.46 | 538293 |
| 1720823700 | 2.64 | 0.44 | 20.00 | 2.24 | 2.84 | 1.98 | 1422671 |
| 1720737300 | 2.2 | 0.59 | 36.65 | 1.65 | 2.43 | 1.6399999 | 3572568 |
| 1720650900 | 1.61 | -0.13 | -7.47 | 1.67 | 1.73 | 1.6 | 60471 |
| 1720564500 | 1.74 | 0.25 | 16.78 | 1.44 | 1.78 | 1.44 | 192349 |
| 1720478100 | 1.49 | -0.1 | -6.29 | 1.56 | 1.56 | 1.4303999 | 108808 |
| 1720218900 | 1.59 | -0.07 | -4.22 | 1.6399999 | 1.72 | 1.53 | 77050 |
| 1720040640 | 1.66 | -0.01 | -0.60 | 1.67 | 1.69 | 1.6399999 | 32850 |
| 1719959700 | 1.67 | -0.02 | -1.18 | 1.69 | 1.7299 | 1.65 | 44423 |
| 1719873300 | 1.69 | -0.04 | -2.31 | 1.87 | 1.88 | 1.65 | 136338 |
| 1719614100 | 1.73 | -0.02 | -1.14 | 1.71 | 1.77 | 1.7 | 32575 |
| 1719527700 | 1.75 | 0.02 | 1.16 | 1.73 | 1.82 | 1.725 | 88231 |
| 1719441300 | 1.73 | 0.01 | 0.58 | 1.71 | 1.78 | 1.71 | 72759 |
| 1719354900 | 1.72 | -0.05 | -2.82 | 1.75 | 1.79 | 1.72 | 41783 |
| 1719268500 | 1.77 | -0.05 | -2.48 | 1.88 | 1.9199 | 1.7401 | 60573 |
| 1719009300 | 1.815 | -0.17 | -8.33 | 1.98 | 1.9997 | 1.74 | 155486 |
| 1718922900 | 1.98 | 0 | 0.00 | 1.98 | 2.06 | 1.95 | 97411 |
| 1718750100 | 1.98 | -0.41 | -17.15 | 2.44 | 2.45 | 1.87 | 379533 |
| 1718663700 | 2.39 | -0.11 | -4.40 | 2.46 | 2.5 | 2.38 | 90103 |
| 1718404500 | 2.5 | -0.2 | -7.40 | 2.65 | 2.65 | 2.35 | 105994 |
| 1718318100 | 2.6999 | 0.02 | 0.74 | 2.64 | 2.81 | 2.6305 | 32864 |
| 1718231700 | 2.68 | -0.09 | -3.25 | 2.81 | 2.84 | 2.62 | 48285 |
| 1718145300 | 2.77 | 0.07 | 2.59 | 2.73 | 2.84 | 2.69 | 56998 |
| 1718058900 | 2.7 | 0.07 | 2.66 | 2.64 | 2.72 | 2.6 | 39584 |
| 1717799700 | 2.63 | -0.08 | -2.95 | 2.7856 | 2.7856 | 2.58 | 79203 |
| 1717713300 | 2.71 | -0.13 | -4.58 | 2.75 | 2.81 | 2.59 | 105716 |
| 1717626900 | 2.84 | -0.06 | -2.07 | 2.92 | 2.92 | 2.84 | 29178 |
| 1717540500 | 2.9 | -0.05 | -1.69 | 2.91 | 2.91 | 2.8401 | 15619 |
| 1717454100 | 2.95 | 0.06 | 2.08 | 2.94 | 2.95 | 2.8301 | 36445 |
| 1717194900 | 2.89 | 0.11 | 3.96 | 2.7599999 | 2.89 | 2.72 | 59013 |
| 1717108500 | 2.7799999 | 0.13 | 4.91 | 2.67 | 2.8119 | 2.67 | 63563 |
| 1717022100 | 2.65 | -0.19 | -6.69 | 2.91 | 2.91 | 2.62 | 125644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
