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)

0.7497 +0.0598 (+8.67%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	0.6899	0.7650	0.6850	0.7497	169,544	+0.06(+8.67%)
May 08, 2025	0.6700	0.7013	0.6501	0.6899	36,427	+0.02(+3.59%)
May 07, 2025	0.6700	0.6800	0.6600	0.6660	19,996	-0.00(-0.60%)
May 06, 2025	0.6939	0.7100	0.6292	0.6700	23,931	-0.03(-4.01%)
May 05, 2025	0.6843	0.7200	0.6811	0.6980	23,876	-0.02(-3.39%)
May 02, 2025	0.7000	0.7299	0.6900	0.7225	38,277	+0.02(+3.21%)
May 01, 2025	0.6825	0.7000	0.6746	0.7000	13,992	+0.03(+4.03%)
Apr 30, 2025	0.6740	0.6920	0.6556	0.6729	10,596	-0.03(-3.60%)
Apr 29, 2025	0.6610	0.7000	0.6610	0.6980	6,029	+0.04(+5.74%)
Apr 28, 2025	0.6801	0.6801	0.6500	0.6601	9,465	-0.02(-2.94%)
Apr 25, 2025	0.6800	0.7200	0.6800	0.6801	19,891	-0.00(-0.40%)
Apr 24, 2025	0.7381	0.7381	0.6749	0.6828	6,811	+0.00(+0.07%)
Apr 23, 2025	0.7050	0.7163	0.5700	0.6823	29,733	-0.02(-3.23%)
Apr 22, 2025	0.6802	0.7163	0.6802	0.7051	11,333	+0.02(+2.19%)
Apr 21, 2025	0.6800	0.7040	0.6800	0.6900	20,969	+0.01(+1.47%)
Apr 17, 2025	0.6963	0.6963	0.6603	0.6800	30,123	+0.01(+1.45%)
Apr 16, 2025	0.7091	0.7091	0.6649	0.6703	20,996	-0.05(-6.90%)
Apr 15, 2025	0.7000	0.7499	0.6700	0.7200	30,104	+0.02(+2.84%)
Apr 14, 2025	0.7200	0.7390	0.6791	0.7001	36,456	-0.04(-5.37%)
Apr 11, 2025	0.6802	0.7800	0.6802	0.7398	105,089	+0.05(+7.64%)
Apr 10, 2025	0.6800	0.7200	0.6800	0.6873	27,666	+0.02(+2.77%)
Apr 09, 2025	0.6700	0.6900	0.6500	0.6688	22,554	-0.02(-3.07%)
Apr 08, 2025	0.7100	0.7409	0.6800	0.6900	22,780	-0.05(-6.69%)
Apr 07, 2025	0.6984	0.7395	0.6400	0.7395	60,326	+0.02(+2.71%)
Apr 04, 2025	0.8342	0.8342	0.7000	0.7200	113,511	-0.14(-16.28%)
Apr 03, 2025	0.8310	0.8700	0.8000	0.8600	300,228	+0.02(+1.91%)
Apr 02, 2025	0.8300	0.8700	0.8300	0.8439	28,828	+0.01(+1.07%)
Apr 01, 2025	0.8200	0.8700	0.8068	0.8350	99,205	+0.03(+4.37%)
Mar 31, 2025	0.8200	0.8300	0.7900	0.8000	21,041	-0.02(-2.44%)
Mar 28, 2025	0.8200	0.8697	0.8200	0.8200	24,310	-0.02(-2.59%)
Mar 27, 2025	0.8466	0.8599	0.8200	0.8418	32,678	-0.01(-0.60%)
Mar 26, 2025	0.8500	0.8680	0.8330	0.8469	20,422	-0.01(-1.50%)
Mar 25, 2025	0.8300	0.8640	0.8210	0.8598	37,656	+0.01(+1.15%)
Mar 24, 2025	0.8800	0.8801	0.8363	0.8500	59,085	-0.03(-3.41%)
Mar 21, 2025	0.8400	0.9000	0.8250	0.8800	115,706	+0.06(+7.06%)
Mar 20, 2025	0.8200	0.8700	0.8200	0.8220	70,607	+0.00(+0.22%)
Mar 19, 2025	0.8165	0.8400	0.8075	0.8202	15,167	-0.03(-3.34%)
Mar 18, 2025	0.8270	0.8720	0.8270	0.8485	18,900	+0.02(+1.93%)
Mar 17, 2025	0.8700	0.8749	0.8200	0.8324	16,293	+0.00(+0.29%)
Mar 14, 2025	0.8151	0.8748	0.8100	0.8300	14,325	+0.00(+0.33%)
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%)

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