Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bone Biologics Corp - Common Stock (NQ:BBLG)

0.8003 -0.0194 (-2.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 03, 2025 0.7951 0.8196 0.7951 0.8003 25,063 -0.02(-2.37%)
Jun 02, 2025 0.9680 0.9680 0.8000 0.8197 161,216 -0.06(-6.86%)
May 30, 2025 0.8300 0.9998 0.8300 0.8801 238,841 +0.03(+3.58%)
May 29, 2025 0.8200 0.8498 0.8000 0.8497 96,076 +0.02(+1.85%)
May 28, 2025 0.8500 0.8750 0.8000 0.8343 80,040 -0.01(-0.68%)
May 27, 2025 0.8000 0.8849 0.8003 0.8400 116,211 +0.02(+2.44%)
May 23, 2025 0.8170 0.8399 0.8000 0.8200 49,280 -0.02(-2.38%)
May 22, 2025 0.9164 0.9164 0.8307 0.8400 130,216 -0.07(-7.84%)
May 21, 2025 0.8900 0.9990 0.8800 0.9115 296,242 +0.03(+3.58%)
May 20, 2025 0.7760 1.100 0.7218 0.8800 4,881,423 +0.14(+18.50%)
May 19, 2025 0.7215 0.7527 0.7000 0.7426 33,856 +0.02(+2.92%)
May 16, 2025 0.7686 0.7686 0.6886 0.7215 64,924 -0.01(-1.07%)
May 15, 2025 0.7700 0.7700 0.6800 0.7293 32,838 -0.01(-1.45%)
May 14, 2025 0.7700 0.7700 0.6500 0.7400 143,836 -0.04(-4.52%)
May 13, 2025 0.7100 0.8110 0.7016 0.7750 134,707 +0.04(+6.14%)
May 12, 2025 0.7500 0.7497 0.7008 0.7302 30,609 -0.02(-2.60%)
May 09, 2025 0.6899 0.7650 0.6850 0.7497 169,544 +0.06(+8.67%)
May 08, 2025 0.6700 0.7013 0.6501 0.6899 36,427 +0.02(+3.59%)
May 07, 2025 0.6700 0.6800 0.6600 0.6660 19,996 -0.00(-0.60%)
May 06, 2025 0.6939 0.7100 0.6292 0.6700 23,931 -0.03(-4.01%)
May 05, 2025 0.6843 0.7200 0.6811 0.6980 23,876 -0.02(-3.39%)
May 02, 2025 0.7000 0.7299 0.6900 0.7225 38,277 +0.02(+3.21%)
May 01, 2025 0.6825 0.7000 0.6746 0.7000 13,992 +0.03(+4.03%)
Apr 30, 2025 0.6740 0.6920 0.6556 0.6729 10,596 -0.03(-3.60%)
Apr 29, 2025 0.6610 0.7000 0.6610 0.6980 6,029 +0.04(+5.74%)
Apr 28, 2025 0.6801 0.6801 0.6500 0.6601 9,465 -0.02(-2.94%)
Apr 25, 2025 0.6800 0.7200 0.6800 0.6801 19,891 -0.00(-0.40%)
Apr 24, 2025 0.7381 0.7381 0.6749 0.6828 6,811 +0.00(+0.07%)
Apr 23, 2025 0.7050 0.7163 0.5700 0.6823 29,733 -0.02(-3.23%)
Apr 22, 2025 0.6802 0.7163 0.6802 0.7051 11,333 +0.02(+2.19%)
Apr 21, 2025 0.6800 0.7040 0.6800 0.6900 20,969 +0.01(+1.47%)
Apr 17, 2025 0.6963 0.6963 0.6603 0.6800 30,123 +0.01(+1.45%)
Apr 16, 2025 0.7091 0.7091 0.6649 0.6703 20,996 -0.05(-6.90%)
Apr 15, 2025 0.7000 0.7499 0.6700 0.7200 30,104 +0.02(+2.84%)
Apr 14, 2025 0.7200 0.7390 0.6791 0.7001 36,456 -0.04(-5.37%)
Apr 11, 2025 0.6802 0.7800 0.6802 0.7398 105,089 +0.05(+7.64%)
Apr 10, 2025 0.6800 0.7200 0.6800 0.6873 27,666 +0.02(+2.77%)
Apr 09, 2025 0.6700 0.6900 0.6500 0.6688 22,554 -0.02(-3.07%)
Apr 08, 2025 0.7100 0.7409 0.6800 0.6900 22,780 -0.05(-6.69%)
Apr 07, 2025 0.6984 0.7395 0.6400 0.7395 60,326 +0.02(+2.71%)
Apr 04, 2025 0.8342 0.8342 0.7000 0.7200 113,511 -0.14(-16.28%)
Apr 03, 2025 0.8310 0.8700 0.8000 0.8600 300,228 +0.02(+1.91%)
Apr 02, 2025 0.8300 0.8700 0.8300 0.8439 28,828 +0.01(+1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.