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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Bone Biologics Corp - Common Stock (NQ:BBLG)

2.060 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 15, 2025	2.180	2.190	2.060	2.060	91,357	-0.07(-3.29%)
Sep 12, 2025	2.150	2.180	2.062	2.130	136,438	+0.02(+0.95%)
Sep 11, 2025	2.100	2.177	2.030	2.110	112,483	+0.11(+5.50%)
Sep 10, 2025	2.250	2.324	2.000	2.000	199,233	-0.15(-6.98%)
Sep 09, 2025	2.080	2.240	1.950	2.150	360,113	+0.00(+0.00%)
Sep 08, 2025	2.290	2.360	2.150	2.150	366,059	-0.16(-6.93%)
Sep 05, 2025	2.870	2.870	2.250	2.310	1,685,211	-0.54(-18.95%)
Sep 04, 2025	2.750	4.130	2.510	2.850	120,977,008	+0.78(+37.68%)
Sep 03, 2025	2.120	2.120	2.030	2.070	26,437	-0.05(-2.36%)
Sep 02, 2025	2.110	2.140	2.100	2.120	10,432	-0.03(-1.40%)
Aug 29, 2025	2.150	2.200	2.145	2.150	11,398	-0.01(-0.46%)
Aug 28, 2025	2.140	2.160	2.080	2.160	17,530	+0.01(+0.47%)
Aug 27, 2025	2.160	2.176	2.140	2.150	8,732	-0.01(-0.46%)
Aug 26, 2025	2.160	2.176	2.150	2.160	10,026	+0.00(+0.00%)
Aug 25, 2025	2.210	2.274	2.160	2.160	28,242	-0.04(-1.82%)
Aug 22, 2025	2.160	2.240	2.160	2.200	19,580	+0.03(+1.38%)
Aug 21, 2025	2.180	2.210	2.090	2.170	14,260	-0.05(-2.25%)
Aug 20, 2025	2.250	2.267	2.150	2.220	21,923	-0.03(-1.33%)
Aug 19, 2025	2.130	2.290	2.110	2.250	78,701	+0.17(+8.17%)
Aug 18, 2025	2.200	2.220	2.080	2.080	39,431	-0.12(-5.45%)
Aug 15, 2025	2.370	2.370	2.170	2.200	40,329	-0.15(-6.38%)
Aug 14, 2025	2.350	2.380	2.300	2.350	39,453	+0.00(+0.21%)
Aug 13, 2025	2.340	2.390	2.296	2.345	16,195	+0.01(+0.21%)
Aug 12, 2025	2.340	2.340	2.255	2.340	35,343	-0.02(-0.85%)
Aug 11, 2025	2.330	2.370	2.300	2.360	36,775	+0.03(+1.29%)
Aug 08, 2025	2.420	2.510	2.270	2.330	78,671	-0.21(-8.27%)
Aug 07, 2025	2.730	2.730	2.520	2.540	50,049	-0.10(-3.79%)
Aug 06, 2025	2.640	2.760	2.600	2.640	73,938	-0.05(-1.86%)
Aug 05, 2025	2.700	2.820	2.610	2.690	40,388	-0.05(-1.82%)
Aug 04, 2025	2.730	2.800	2.660	2.740	59,423	+0.01(+0.37%)
Aug 01, 2025	2.750	2.800	2.700	2.730	27,984	-0.07(-2.50%)
Jul 31, 2025	2.800	2.968	2.795	2.800	17,159	+0.03(+1.08%)
Jul 30, 2025	2.800	2.810	2.726	2.770	48,516	+0.10(+3.75%)
Jul 29, 2025	2.950	2.950	2.650	2.670	103,217	-0.32(-10.70%)
Jul 28, 2025	3.000	3.040	2.950	2.990	36,016	-0.03(-0.99%)
Jul 25, 2025	3.020	3.130	2.950	3.020	47,637	-0.01(-0.33%)
Jul 24, 2025	3.060	3.135	2.970	3.030	113,698	-0.03(-0.98%)
Jul 23, 2025	3.020	3.155	2.979	3.060	71,007	+0.09(+3.03%)
Jul 22, 2025	2.990	3.030	2.910	2.970	44,501	-0.01(-0.34%)
Jul 21, 2025	2.910	3.089	2.910	2.980	77,735	+0.12(+4.20%)
Jul 18, 2025	2.970	2.970	2.840	2.860	86,112	-0.06(-2.05%)
Jul 17, 2025	2.910	2.970	2.891	2.920	44,788	-0.04(-1.35%)
Jul 16, 2025	2.960	2.960	2.900	2.960	40,167	+0.06(+2.07%)
Jul 15, 2025	2.860	3.060	2.860	2.900	71,544	+0.02(+0.69%)
Jul 14, 2025	2.960	3.000	2.870	2.880	89,833	-0.06(-2.04%)
Jul 11, 2025	3.020	3.039	2.910	2.940	54,458	-0.08(-2.65%)
Jul 10, 2025	3.150	3.179	3.010	3.020	93,913	-0.10(-3.21%)
Jul 09, 2025	2.990	3.190	2.990	3.120	90,392	+0.16(+5.41%)
Jul 08, 2025	3.000	3.100	2.910	2.960	83,617	-0.04(-1.33%)
Jul 07, 2025	3.420	3.490	2.870	3.000	284,180	-0.49(-14.04%)
Jul 03, 2025	3.630	3.650	3.490	3.490	131,126	-0.13(-3.59%)
Jul 02, 2025	3.710	3.940	3.620	3.620	206,377	-0.06(-1.63%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	251.76	+0.00 (0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bone Biologics Corp - Common Stock (NQ:BBLG)

Historical Prices