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

Bone Biologics Corp - Common Stock (NQ:BBLG)

3.850 -0.180 (-4.47%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jul 1, 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 30, 2025 3.890 4.103 3.560 4.030 840,669 -0.55(-12.01%)
Jun 27, 2025 6.090 6.190 4.510 4.580 26,624,534 +0.42(+10.10%)
Jun 26, 2025 4.210 4.553 3.998 4.160 256,939 -0.03(-0.72%)
Jun 25, 2025 5.300 5.300 4.070 4.190 78,482 -1.36(-24.55%)
Jun 24, 2025 6.180 6.200 5.509 5.554 21,603 -0.65(-10.43%)
Jun 23, 2025 5.830 6.750 5.746 6.200 182,292 +0.29(+4.91%)
Jun 20, 2025 5.231 5.980 5.231 5.910 83,395 +0.61(+11.51%)
Jun 18, 2025 5.060 5.449 5.050 5.300 21,823 +0.22(+4.33%)
Jun 17, 2025 4.950 5.300 4.860 5.080 70,293 +0.14(+2.83%)
Jun 16, 2025 5.000 5.000 4.772 4.940 9,276 +0.17(+3.58%)
Jun 13, 2025 5.270 5.325 4.700 4.769 36,944 -0.51(-9.67%)
Jun 12, 2025 4.860 5.479 4.850 5.280 34,232 +0.37(+7.54%)
Jun 11, 2025 5.410 5.481 4.850 4.910 59,281 -0.65(-11.69%)
Jun 10, 2025 4.490 5.771 4.330 5.560 181,152 +1.04(+22.88%)
Jun 09, 2025 4.808 4.888 4.380 4.525 39,131 -0.28(-5.89%)
Jun 06, 2025 4.456 5.038 4.456 4.808 57,262 -0.04(-0.78%)
Jun 05, 2025 4.800 5.038 4.741 4.846 2,566 -0.12(-2.46%)
Jun 04, 2025 4.800 5.180 4.800 4.968 5,781 +0.17(+3.46%)
Jun 03, 2025 4.771 4.918 4.771 4.802 4,177 -0.12(-2.37%)
Jun 02, 2025 5.808 5.808 4.800 4.918 26,869 -0.36(-6.86%)
May 30, 2025 4.980 5.999 4.980 5.281 39,806 +0.18(+3.58%)
May 29, 2025 4.920 5.099 4.800 5.098 16,012 +0.09(+1.85%)
May 28, 2025 5.100 5.250 4.800 5.006 13,340 -0.03(-0.68%)
May 27, 2025 4.800 5.309 4.802 5.040 19,368 +0.12(+2.44%)
May 23, 2025 4.902 5.039 4.800 4.920 8,213 -0.12(-2.38%)
May 22, 2025 5.498 5.498 4.984 5.040 21,702 -0.43(-7.84%)
May 21, 2025 5.340 5.994 5.280 5.469 49,373 +0.19(+3.58%)
May 20, 2025 4.656 6.600 4.331 5.280 813,570 +0.82(+18.50%)
May 19, 2025 4.329 4.516 4.200 4.456 5,642 +0.13(+2.92%)
May 16, 2025 4.612 4.612 4.132 4.329 10,820 -0.05(-1.07%)
May 15, 2025 4.620 4.620 4.080 4.376 5,473 -0.06(-1.45%)
May 14, 2025 4.620 4.620 3.900 4.440 23,972 -0.21(-4.52%)
May 13, 2025 4.260 4.866 4.210 4.650 22,451 +0.27(+6.14%)
May 12, 2025 4.500 4.498 4.205 4.381 5,101 -0.12(-2.60%)
May 09, 2025 4.139 4.590 4.110 4.498 28,257 +0.36(+8.67%)
May 08, 2025 4.020 4.208 3.901 4.139 6,071 +0.14(+3.59%)
May 07, 2025 4.020 4.080 3.960 3.996 3,332 -0.02(-0.60%)
May 06, 2025 4.163 4.260 3.775 4.020 3,988 -0.17(-4.01%)
May 05, 2025 4.106 4.320 4.087 4.188 3,979 -0.15(-3.39%)
May 02, 2025 4.200 4.379 4.140 4.335 6,379 +0.13(+3.21%)
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.