Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Bone Biologics Corp - Common Stock (NQ: BBLG )

1.040 +0.010 (+0.97%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	1.040	1.070	1.010	1.040	115,292	+0.01(+0.97%)
Feb 13, 2025	1.050	1.071	0.9911	1.030	111,960	-0.04(-3.74%)
Feb 12, 2025	1.050	1.080	1.030	1.070	121,378	+0.03(+2.88%)
Feb 11, 2025	1.040	1.080	1.000	1.040	83,287	+0.01(+0.97%)
Feb 10, 2025	1.100	1.120	0.9852	1.030	245,907	-0.10(-8.85%)
Feb 07, 2025	1.150	1.170	1.110	1.130	105,629	-0.03(-2.59%)
Feb 06, 2025	1.150	1.220	1.110	1.160	175,092	-0.01(-0.85%)
Feb 05, 2025	1.190	1.190	1.130	1.170	81,862	-0.03(-2.50%)
Feb 04, 2025	1.260	1.260	1.120	1.200	203,941	-0.07(-5.51%)
Feb 03, 2025	1.070	1.290	1.030	1.270	736,856	+0.16(+14.41%)
Jan 31, 2025	1.150	1.160	1.080	1.110	220,454	-0.01(-0.89%)
Jan 30, 2025	1.010	1.150	0.9700	1.120	645,840	+0.10(+9.80%)
Jan 29, 2025	1.010	1.030	0.9601	1.020	80,964	+0.04(+4.03%)
Jan 28, 2025	0.9588	0.9895	0.9588	0.9805	113,453	-0.01(-0.67%)
Jan 27, 2025	1.050	1.190	0.9800	0.9871	1,045,594	-0.07(-6.88%)
Jan 24, 2025	1.100	1.100	1.020	1.060	281,104	-0.04(-3.64%)
Jan 23, 2025	1.000	1.150	0.9900	1.100	494,974	+0.09(+8.91%)
Jan 22, 2025	1.010	1.010	0.9800	1.010	56,842	+0.00(+0.00%)
Jan 21, 2025	0.9900	1.010	0.9600	1.010	57,706	+0.05(+5.20%)
Jan 17, 2025	0.9500	0.9899	0.9500	0.9601	31,514	+0.00(+0.21%)
Jan 16, 2025	0.9700	0.9799	0.9301	0.9581	27,380	-0.01(-1.00%)
Jan 15, 2025	0.9800	0.9900	0.9300	0.9678	87,070	-0.01(-1.42%)
Jan 14, 2025	0.9400	0.9999	0.9400	0.9817	46,465	+0.04(+4.37%)
Jan 13, 2025	0.9900	0.9900	0.9402	0.9406	58,598	-0.08(-7.78%)
Jan 10, 2025	1.010	1.020	0.9400	1.020	121,605	+0.01(+0.99%)
Jan 08, 2025	1.100	1.100	0.9833	1.010	215,568	-0.09(-8.18%)
Jan 07, 2025	1.160	1.170	1.070	1.100	107,224	-0.05(-4.35%)
Jan 06, 2025	1.110	1.200	1.060	1.150	404,576	+0.04(+3.60%)
Jan 03, 2025	1.010	1.190	1.000	1.110	382,826	+0.13(+13.05%)
Jan 02, 2025	0.9400	1.050	0.9202	0.9819	154,794	+0.04(+4.42%)
Dec 31, 2024				0.9403	0	+0.00(+0.03%)
Dec 30, 2024	0.9300	0.9600	0.9069	0.9400	144,184	-0.01(-1.05%)
Dec 27, 2024	1.000	1.020	0.9300	0.9500	204,443	+0.00(+0.00%)
Dec 26, 2024	0.9000	0.9600	0.8763	0.9500	214,097	+0.05(+5.54%)
Dec 24, 2024	0.9686	0.9698	0.8800	0.9001	223,065	-0.09(-8.92%)
Dec 23, 2024	1.010	1.013	0.9200	0.9882	359,646	-0.02(-2.16%)
Dec 20, 2024	1.080	1.160	1.010	1.010	799,431	-0.05(-5.16%)
Dec 19, 2024	1.040	1.090	1.020	1.065	390,917	+0.03(+3.40%)
Dec 18, 2024	1.060	1.092	1.030	1.030	84,695	-0.02(-1.90%)
Dec 17, 2024	1.090	1.090	1.030	1.050	48,193	-0.08(-7.08%)
Dec 16, 2024	1.130	1.149	1.080	1.130	37,418	+0.01(+0.89%)
Dec 13, 2024	1.120	1.160	1.088	1.120	32,293	-0.02(-1.75%)
Dec 12, 2024	1.220	1.220	1.120	1.140	86,083	-0.05(-4.20%)
Dec 11, 2024	1.230	1.230	1.150	1.190	31,272	-0.05(-4.03%)
Dec 10, 2024	1.250	1.250	1.170	1.240	46,063	-0.03(-2.36%)
Dec 09, 2024	1.240	1.290	1.182	1.270	95,930	+0.04(+3.25%)
Dec 06, 2024	1.220	1.260	1.150	1.230	392,202	+0.07(+6.03%)
Dec 05, 2024	1.180	1.229	1.160	1.160	44,531	-0.04(-3.33%)
Dec 04, 2024	1.210	1.220	1.170	1.200	63,495	-0.01(-0.83%)
Dec 03, 2024	1.230	1.250	1.193	1.210	42,381	-0.01(-0.82%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bone Biologics Corp - Common Stock (NQ: BBLG )

Historical Prices