Bone Biologics Corporation (BBLG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -29.0322580645 | 2.17 | 2.75 | 1.52 | 609305 | 2.32624033 | CS |
| 4 | 0.37 | 31.6239316239 | 1.17 | 2.75 | 0.8 | 9170535 | 1.90142445 | CS |
| 12 | 0.46 | 42.5925925926 | 1.08 | 4.25 | 0.8 | 5338823 | 2.07183265 | CS |
| 26 | -0.73 | -32.1585903084 | 2.27 | 4.25 | 0.8 | 2542711 | 2.06552931 | CS |
| 52 | -4.2832 | -73.5540596236 | 5.8232 | 10.56 | 0.8 | 1575944 | 2.72819221 | CS |
| 156 | -1138.46 | -99.8649122807 | 1140 | 1709.256 | 0.8 | 839695 | 235.88250996 | CS |
| 260 | -1138.46 | -99.8649122807 | 1140 | 1709.256 | 0.8 | 839695 | 235.88250996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 1.52 | -0.56 | -26.92 | 2.06 | 2.1153 | 1.45 | 517766 |
| 1727822100 | 2.08 | -0.05 | -2.35 | 2.1 | 2.24 | 2.0307 | 142802 |
| 1727735700 | 2.13 | -0.22 | -9.36 | 2.35 | 2.4499 | 2.1 | 285361 |
| 1727476500 | 2.35 | -0.18 | -7.11 | 2.68 | 2.6869 | 2.31 | 369251 |
| 1727390100 | 2.5299999 | 0.21 | 9.05 | 2.29 | 2.6091 | 2.2 | 459166 |
| 1727303700 | 2.32 | 0.15 | 6.91 | 2.17 | 2.75 | 2.02 | 1789943 |
| 1727217300 | 2.17 | 0.23 | 11.86 | 2 | 2.25 | 1.9602 | 410392 |
| 1727130900 | 1.94 | -0.21 | -9.77 | 2.15 | 2.2599999 | 1.86 | 454238 |
| 1726871700 | 2.15 | 0.33 | 18.13 | 1.89 | 2.46 | 1.8274 | 2262590 |
| 1726785300 | 1.82 | -0.26 | -12.50 | 2.16 | 2.41 | 1.65 | 1829945 |
| 1726698900 | 2.08 | 0.35 | 20.23 | 1.75 | 2.34 | 1.7348 | 9391077 |
| 1726612500 | 1.73 | -0.16 | -8.47 | 1.68 | 1.79 | 1.51 | 4094542 |
| 1726526100 | 1.89 | 1.09 | 136.25 | 1.26 | 1.98 | 1.1299999 | 160912184 |
| 1726266900 | 0.8 | -0.39 | -32.77 | 1.2 | 1.26 | 0.8 | 639167 |
| 1726180500 | 1.19 | 0.05 | 4.39 | 1.15 | 1.24 | 1.15 | 52394 |
| 1726094100 | 1.1399999 | 0.04 | 3.32 | 1.1 | 1.1968 | 1.07 | 34728 |
| 1726007700 | 1.1034 | -0.04 | -3.21 | 1.09 | 1.15 | 1.06 | 50366 |
| 1725921300 | 1.1399999 | -0.05 | -4.20 | 1.2 | 1.22 | 1.06 | 60208 |
| 1725662100 | 1.19 | -0.05 | -4.03 | 1.24 | 1.2826 | 1.1299999 | 54483 |
| 1725575700 | 1.24 | 0.02 | 1.64 | 1.2 | 1.24 | 1.16 | 33168 |
| 1725489300 | 1.22 | 0.06 | 5.17 | 1.17 | 1.25 | 1.1399999 | 84689 |
| 1725402900 | 1.16 | -0.24 | -17.14 | 1.3899999 | 1.4801 | 1.1399999 | 158553 |
| 1725057300 | 1.4 | -0.02 | -1.41 | 1.42 | 1.48 | 1.3801 | 16210 |
| 1724970900 | 1.42 | -0.02 | -1.39 | 1.44 | 1.49 | 1.42 | 18909 |
| 1724884500 | 1.44 | -0.1 | -6.49 | 1.52 | 1.6298999 | 1.43 | 88432 |
| 1724798100 | 1.54 | -0.02 | -1.28 | 1.53 | 1.66 | 1.52 | 74440 |
| 1724711700 | 1.56 | -0.03 | -1.89 | 1.6 | 1.74 | 1.53 | 101433 |
| 1724452500 | 1.59 | 0.11 | 7.43 | 1.48 | 1.62 | 1.48 | 104460 |
| 1724366100 | 1.48 | -0.1 | -6.33 | 1.56 | 1.69 | 1.4601 | 109470 |
| 1724279700 | 1.58 | 0.19 | 13.67 | 1.36 | 1.6198999 | 1.36 | 238273 |
| 1724193300 | 1.3899999 | -0.06 | -4.14 | 1.43 | 1.5 | 1.37 | 317574 |
| 1724106900 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5299 | 1.4103 | 131134 |
| 1723847700 | 1.5 | 0.03 | 2.04 | 1.45 | 1.55 | 1.45 | 63684 |
| 1723761300 | 1.47 | 0.09 | 6.52 | 1.36 | 1.5 | 1.35 | 95503 |
| 1723674900 | 1.3799999 | -0.14 | -9.21 | 1.51 | 1.51 | 1.33 | 120876 |
| 1723588500 | 1.52 | -0.1 | -6.17 | 1.6 | 1.6099 | 1.4543 | 161943 |
| 1723502100 | 1.62 | -0.07 | -4.14 | 1.68 | 1.88 | 1.56 | 300703 |
| 1723242900 | 1.69 | 0.1 | 6.29 | 1.7 | 1.84 | 1.53 | 152029 |
| 1723156500 | 1.59 | -0.25 | -13.59 | 1.79 | 1.8351 | 1.46 | 201372 |
| 1723070100 | 1.84 | -0.27 | -12.80 | 2.11 | 2.2799999 | 1.77 | 234554 |
| 1722983700 | 2.11 | -0.26 | -10.97 | 2.27 | 2.6 | 2.1 | 296709 |
| 1722897300 | 2.37 | -0.35 | -12.87 | 2.37 | 2.5599 | 2.2599999 | 380296 |
| 1722638100 | 2.72 | 0 | 0.00 | 2.32 | 3.05 | 2.2 | 2469611 |
| 1722551700 | 2.72 | 0.56 | 25.93 | 3.66 | 3.69 | 2.67 | 67755409 |
| 1722465300 | 2.16 | 0.4 | 22.73 | 1.76 | 2.4 | 1.76 | 4553036 |
| 1722378900 | 1.76 | 0.05 | 2.92 | 1.66 | 1.8215 | 1.5949 | 209208 |
| 1722292500 | 1.71 | -0.28 | -14.07 | 1.88 | 1.92 | 1.65 | 173911 |
| 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 | 2905547 |
| 1721860500 | 1.92 | 0.67 | 53.60 | 2.15 | 4.25 | 1.65 | 41294570 |
| 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 | 28154 |
| 1721428500 | 1.11 | 0 | 0.00 | 1.12 | 1.2199 | 1.11 | 24264 |
| 1721342100 | 1.11 | -0.03 | -2.63 | 1.1299999 | 1.2199 | 1.11 | 14798 |
| 1721255700 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.17 | 1.12 | 15200 |
| 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 | 1.1399999 | 1.34 | 1.1101 | 316259 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
