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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bone Biologics Corp - Common Stock (NQ: BBLG )

0.8273 -0.0180 (-2.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 0.8400 0.8400 0.8008 0.8273 18,147 -0.02(-2.13%)
Mar 12, 2025 0.8287 0.8615 0.8100 0.8453 11,684 +0.01(+1.23%)
Mar 11, 2025 0.8210 0.8500 0.8015 0.8350 22,302 +0.02(+2.18%)
Mar 10, 2025 0.8392 0.8699 0.7934 0.8172 24,012 -0.02(-2.71%)
Mar 07, 2025 0.8640 0.8640 0.8101 0.8400 29,332 -0.00(-0.01%)
Mar 06, 2025 0.8439 0.8999 0.7871 0.8401 57,192 -0.03(-3.44%)
Mar 05, 2025 0.7800 0.8700 0.7700 0.8700 83,827 +0.08(+9.78%)
Mar 04, 2025 0.7997 0.8027 0.7082 0.7925 119,914 -0.03(-3.53%)
Mar 03, 2025 0.8744 0.8983 0.8215 0.8215 91,323 -0.07(-7.56%)
Feb 28, 2025 0.8900 0.9170 0.8600 0.8887 74,103 -0.00(-0.15%)
Feb 27, 2025 0.9300 1.000 0.8700 0.8900 782,977 -0.05(-5.38%)
Feb 26, 2025 0.9350 0.9800 0.9350 0.9406 1,051,293 +0.01(+1.10%)
Feb 25, 2025 0.9700 0.9750 0.9152 0.9304 110,187 -0.04(-4.08%)
Feb 24, 2025 1.010 1.020 0.9606 0.9700 122,613 -0.04(-3.96%)
Feb 21, 2025 1.020 1.040 1.000 1.010 98,507 -0.01(-0.98%)
Feb 20, 2025 1.050 1.050 1.000 1.020 158,244 -0.04(-3.77%)
Feb 19, 2025 1.020 1.250 1.000 1.060 1,119,171 +0.04(+3.92%)
Feb 18, 2025 1.030 1.040 1.010 1.020 44,307 -0.02(-1.92%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.