Skip to main content

Bone Biologics Corp - Common Stock (NQ:BBLG)

4.030 -0.550 (-12.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

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 5.560 180,946 +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.