BBLG

Bone Biologics Corporation
0.30
0.0148 (5.19%)
Company Name Stock Ticker Symbol Market Type
Bone Biologics Corporation BBLG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0148 5.19% 0.30 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.28 0.27 0.2955 0.29 0.2852
more quote information »

BBLG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.29480.33250.26740.2921385183,5950.00521.76%
1 Month0.25370.400.2302010.3035933253,4130.046318.25%
3 Months0.31270.440.17770.2767681309,986-0.0127-4.06%
6 Months1.321.970.17770.4961398244,886-1.02-77.27%
1 Year2.134.070.17771.39209,384-1.83-85.92%
3 Years4.757.12190.17773.75487,648-4.45-93.68%
5 Years4.757.12190.17773.75487,648-4.45-93.68%

BBLG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 0.29 0.0048 1.68% 0.28 0.2955 0.27 118,544
Feb 02 2023 0.2852 -0.0098 -3.32% 0.2949 0.30 0.28 125,644
Feb 01 2023 0.295 0.0124 4.39% 0.2915 0.30 0.28 189,775
Jan 31 2023 0.2826 -0.0187 -6.21% 0.3325 0.3325 0.282501 70,256
Jan 30 2023 0.3013 0.0113 3.9% 0.30 0.31 0.2674 189,130
Jan 27 2023 0.29 -0.0265 -8.37% 0.2948 0.3045 0.2742 343,172
Jan 26 2023 0.3165 -0.0325 -9.31% 0.40 0.40 0.2946 1,961,738
Jan 25 2023 0.349 0.025 7.72% 0.32 0.3617 0.3133 83,870
Jan 24 2023 0.324 -0.003 -0.92% 0.3172 0.349 0.311 81,382
Jan 23 2023 0.327 0.0307 10.36% 0.32 0.3591 0.301 188,592
Jan 20 2023 0.2963 0.0037 1.26% 0.3013 0.3184 0.2925 51,395
Jan 19 2023 0.2926 -0.0184 -5.92% 0.32 0.32 0.285 75,824
Jan 18 2023 0.311 -0.004 -1.27% 0.3399 0.3399 0.3049 110,969
Jan 17 2023 0.315 -0.005 -1.56% 0.34 0.34 0.2556 180,422
Jan 13 2023 0.32 0.02 6.67% 0.315 0.35 0.30 310,695
Jan 12 2023 0.30 0.0251 9.13% 0.2909 0.30 0.27 160,541
Jan 11 2023 0.2749 0.0193 7.55% 0.2683 0.285 0.2571 170,292
Jan 10 2023 0.2556 0.0067 2.69% 0.2488 0.277 0.235099 401,429
Jan 09 2023 0.2489 0.0046 1.88% 0.2443 0.25 0.237 80,645
Jan 06 2023 0.2443 -0.004 -1.61% 0.2537 0.2537 0.230201 39,078
Jan 05 2023 0.2483 -0.0037 -1.47% 0.27 0.27 0.2301 294,713
Jan 04 2023 0.252 0.04 18.87% 0.2104 0.272976 0.2102 333,329
See More Historical Prices ยป