Bone Biologics Corporation (BBLG)
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 | 0.84 | 75 | 1.12 | 4.25 | 1.02 | 10103421 | 1.82556991 | CS |
| 4 | 0.75 | 61.9834710744 | 1.21 | 4.25 | 1 | 2702512 | 1.81482777 | CS |
| 12 | 0.06 | 3.15789473684 | 1.9 | 4.25 | 1 | 974208 | 1.80789198 | CS |
| 26 | -1.71 | -46.5940054496 | 3.67 | 4.74 | 1 | 487021 | 1.87000525 | CS |
| 52 | -9.08 | -82.2463768116 | 11.04 | 11.76 | 1 | 589314 | 4.32297024 | CS |
| 156 | -1138.04 | -99.8280701754 | 1140 | 1709.256 | 1 | 519470 | 405.90190728 | CS |
| 260 | -1138.04 | -99.8280701754 | 1140 | 1709.256 | 1 | 519470 | 405.90190728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.99 | -0.1 | -4.78 | 1.98 | 2.12 | 1.58 | 458927 |
| 1721946900 | 2.09 | 0.17 | 8.85 | 1.87 | 2.33 | 1.74 | 2857098 |
| 1721860500 | 1.92 | 0.67 | 53.60 | 2.15 | 4.25 | 1.65 | 39822324 |
| 1721774100 | 1.25 | 0.05 | 4.18 | 1.2 | 2.13 | 1.02 | 7785489 |
| 1721687700 | 1.1999 | 0.09 | 8.10 | 1.12 | 1.21 | 1.07 | 27941 |
| 1721428500 | 1.11 | 0 | 0.00 | 1.12 | 1.2199 | 1.11 | 24251 |
| 1721342100 | 1.11 | -0.03 | -2.63 | 1.1299999 | 1.2199 | 1.11 | 14798 |
| 1721255700 | 1.1399999 | -0.01 | -0.87 | 1.17 | 1.17 | 1.1299999 | 12172 |
| 1721169300 | 1.15 | 0 | 0.00 | 1.18 | 1.23 | 1.11 | 27905 |
| 1721082900 | 1.15 | -0.06 | -4.96 | 1.21 | 1.23 | 1.15 | 24356 |
| 1720823700 | 1.21 | 0.03 | 2.54 | 1.29 | 1.29 | 1.1333 | 33976 |
| 1720737300 | 1.18 | 0.04 | 3.51 | 1.1155 | 1.34 | 1.1101 | 315736 |
| 1720650900 | 1.1399999 | 0.04 | 3.64 | 1.08 | 1.2 | 1.06 | 122666 |
| 1720564500 | 1.1 | -0.12 | -9.84 | 1.2 | 1.23 | 1 | 152400 |
| 1720478100 | 1.22 | 0.04 | 3.39 | 1.2 | 1.26 | 1.17 | 28456 |
| 1720218900 | 1.18 | -0.05 | -4.07 | 1.22 | 1.2899 | 1.18 | 24167 |
| 1720040640 | 1.23 | 0.01 | 0.82 | 1.25 | 1.25 | 1.2 | 3574 |
| 1719959700 | 1.22 | 0.02 | 1.67 | 1.21 | 1.24 | 1.2 | 22633 |
| 1719873300 | 1.2 | -0.02 | -1.64 | 1.26 | 1.26 | 1.2 | 15854 |
| 1719614100 | 1.22 | 0.01 | 0.72 | 1.21 | 1.315 | 1.2 | 31940 |
| 1719527700 | 1.2113 | 0.04 | 3.53 | 1.18 | 1.23 | 1.1299999 | 67036 |
| 1719441300 | 1.17 | -0.04 | -3.31 | 1.21 | 1.3057 | 1.17 | 56323 |
| 1719354900 | 1.21 | -0.01 | -0.82 | 1.25 | 1.27 | 1.15 | 83332 |
| 1719268500 | 1.22 | -0.03 | -2.40 | 1.28 | 1.3 | 1.22 | 35121 |
| 1719009300 | 1.25 | -0.03 | -2.34 | 1.3 | 1.35 | 1.25 | 47902 |
| 1718922900 | 1.28 | -0.21 | -14.09 | 1.49 | 1.6882 | 1.2001 | 599955 |
| 1718750100 | 1.49 | -0.04 | -2.61 | 1.59 | 1.6 | 1.45 | 69746 |
| 1718663700 | 1.53 | 0.02 | 1.32 | 1.51 | 1.5939 | 1.4 | 112612 |
| 1718404500 | 1.51 | -0.05 | -3.21 | 1.51 | 1.85 | 1.4601 | 175344 |
| 1718318100 | 1.56 | 0.1 | 6.85 | 1.48 | 1.842 | 1.48 | 321905 |
| 1718231700 | 1.46 | 0.04 | 2.82 | 1.45 | 1.4751 | 1.4 | 14121 |
| 1718145300 | 1.42 | -0.04 | -2.74 | 1.43 | 1.55 | 1.42 | 21409 |
| 1718058900 | 1.46 | -0.08 | -5.19 | 1.55 | 1.55 | 1.46 | 18295 |
| 1717799700 | 1.54 | 0 | 0.00 | 1.5452 | 1.62 | 1.53 | 9580 |
| 1717713300 | 1.54 | -0.09 | -5.52 | 1.66 | 1.67 | 1.45 | 52056 |
| 1717626900 | 1.6299999 | -0.01 | -0.61 | 1.62 | 1.8659 | 1.56 | 82115 |
| 1717540500 | 1.6399999 | 0.06 | 3.80 | 1.6399999 | 1.67 | 1.56 | 14673 |
| 1717454100 | 1.58 | -0.08 | -4.82 | 1.66 | 1.66 | 1.57 | 22293 |
| 1717194900 | 1.66 | 0.11 | 7.10 | 1.57 | 1.66 | 1.56 | 48255 |
| 1717108500 | 1.55 | 0 | 0.00 | 1.6 | 1.6299999 | 1.49 | 16665 |
| 1717022100 | 1.55 | -0.04 | -2.52 | 1.57 | 1.65 | 1.54 | 28295 |
| 1716935700 | 1.59 | 0.09 | 6.00 | 1.6299999 | 1.69 | 1.53 | 59477 |
| 1716590100 | 1.5 | -0.01 | -0.66 | 1.5 | 1.6204 | 1.5 | 21812 |
| 1716503700 | 1.51 | -0.01 | -0.66 | 1.61 | 1.61 | 1.42 | 40385 |
| 1716417300 | 1.52 | 0.06 | 4.11 | 1.5 | 1.77 | 1.4 | 215855 |
| 1716330900 | 1.46 | -0.36 | -19.78 | 1.825 | 1.8799 | 1.3799999 | 293572 |
| 1716244500 | 1.82 | -0.06 | -3.19 | 1.95 | 1.95 | 1.76 | 26012 |
| 1715985300 | 1.88 | -0.32 | -14.55 | 2.22 | 2.2841999 | 1.8299 | 241007 |
| 1715898900 | 2.2 | -0.07 | -3.08 | 2.38 | 2.609 | 2.15 | 82031 |
| 1715812500 | 2.27 | -0.03 | -1.30 | 2.09 | 3.15 | 2.05 | 854309 |
| 1715726100 | 2.3 | 0.4 | 21.05 | 1.96 | 2.45 | 1.88 | 288507 |
| 1715639700 | 1.9 | -0.02 | -1.04 | 1.95 | 1.968 | 1.8435 | 10640 |
| 1715380500 | 1.92 | 0.12 | 6.66 | 1.8 | 1.9699 | 1.77 | 42795 |
| 1715294100 | 1.8001 | -0.01 | -0.55 | 1.8 | 1.82 | 1.78 | 21106 |
| 1715207700 | 1.81 | 0.05 | 2.84 | 1.71 | 1.8292 | 1.645 | 8781 |
| 1715121300 | 1.76 | -0.07 | -3.83 | 1.79 | 1.8307 | 1.7 | 33611 |
| 1715034900 | 1.83 | -0.02 | -1.08 | 1.85 | 1.9001 | 1.7587 | 19966 |
| 1714775700 | 1.85 | 0 | 0.15 | 1.9 | 1.9418 | 1.8 | 25218 |
| 1714689300 | 1.8473 | 0.17 | 9.96 | 1.66 | 2.02 | 1.66 | 128190 |
| 1714602900 | 1.68 | 0.12 | 7.59 | 1.58 | 1.69 | 1.55 | 19233 |
| 1714516500 | 1.5615 | -0 | -0.22 | 1.58 | 1.6299999 | 1.55 | 4002 |
| 1714430100 | 1.565 | 0.03 | 2.29 | 1.55 | 1.6397 | 1.55 | 19930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
