Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Bone Biologics Corporation | BBLG | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.28 | 0.27 | 0.2955 | 0.29 | 0.2852 |
BBLG Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.2948 | 0.3325 | 0.2674 | 0.2921385 | 183,595 | 0.0052 | 1.76% |
1 Month | 0.2537 | 0.40 | 0.230201 | 0.3035933 | 253,413 | 0.0463 | 18.25% |
3 Months | 0.3127 | 0.44 | 0.1777 | 0.2767681 | 309,986 | -0.0127 | -4.06% |
6 Months | 1.32 | 1.97 | 0.1777 | 0.4961398 | 244,886 | -1.02 | -77.27% |
1 Year | 2.13 | 4.07 | 0.1777 | 1.39 | 209,384 | -1.83 | -85.92% |
3 Years | 4.75 | 7.1219 | 0.1777 | 3.75 | 487,648 | -4.45 | -93.68% |
5 Years | 4.75 | 7.1219 | 0.1777 | 3.75 | 487,648 | -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 |