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

Markets:

Overview

News

Currencies

International

Treasuries

Bone Biologics Corp - Common Stock (NQ:BBLG)

1.420 UNCHANGED

Streaming Delayed Price Updated: 3:53 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	1.390	1.440	1.390	1.420	13,052	+0.02(+1.43%)
Feb 06, 2026	1.330	1.440	1.300	1.400	28,385	+0.03(+2.56%)
Feb 05, 2026	1.520	1.520	1.360	1.365	36,269	-0.18(-11.36%)
Feb 04, 2026	1.615	1.625	1.520	1.540	22,722	-0.04(-2.53%)
Feb 03, 2026	1.630	1.640	1.570	1.580	8,158	-0.05(-3.07%)
Feb 02, 2026	1.620	1.700	1.620	1.630	32,784	-0.01(-0.61%)
Jan 30, 2026	1.670	1.670	1.620	1.640	21,577	-0.04(-2.38%)
Jan 29, 2026	1.680	1.750	1.680	1.680	8,075	-0.01(-0.59%)
Jan 28, 2026	1.670	1.710	1.670	1.690	7,459	+0.02(+1.20%)
Jan 27, 2026	1.650	1.720	1.650	1.670	8,645	-0.05(-2.91%)
Jan 26, 2026	1.690	1.720	1.675	1.720	53,190	-0.01(-0.58%)
Jan 23, 2026	1.760	1.780	1.720	1.730	12,254	-0.03(-1.70%)
Jan 22, 2026	1.700	1.771	1.680	1.760	34,818	+0.04(+2.33%)
Jan 21, 2026	1.730	1.760	1.680	1.720	30,626	-0.01(-0.58%)
Jan 20, 2026	1.760	1.800	1.730	1.730	17,398	-0.05(-2.81%)
Jan 16, 2026	1.670	1.885	1.670	1.780	142,827	+0.11(+6.59%)
Jan 15, 2026	1.640	1.697	1.580	1.670	55,101	+0.06(+3.73%)
Jan 14, 2026	1.620	1.660	1.610	1.610	26,278	-0.02(-1.23%)
Jan 13, 2026	1.670	1.710	1.533	1.630	17,058	-0.02(-1.21%)
Jan 12, 2026	1.620	1.680	1.606	1.650	19,752	+0.03(+1.85%)
Jan 09, 2026	1.580	1.660	1.580	1.620	39,597	+0.07(+4.52%)
Jan 08, 2026	1.580	1.630	1.530	1.550	44,206	-0.02(-1.27%)
Jan 07, 2026	1.570	1.630	1.550	1.570	41,800	+0.02(+1.29%)
Jan 06, 2026	1.489	1.580	1.489	1.550	17,270	+0.01(+0.65%)
Jan 05, 2026	1.550	1.550	1.386	1.540	102,578	+0.00(+0.00%)
Jan 02, 2026	1.500	1.560	1.420	1.540	49,885	+0.09(+6.21%)
Dec 31, 2025	1.540	1.577	1.410	1.450	41,812	-0.07(-4.61%)
Dec 30, 2025	1.500	1.620	1.500	1.520	56,675	+0.01(+0.66%)
Dec 29, 2025	1.570	1.660	1.510	1.510	99,261	-0.19(-11.18%)
Dec 26, 2025	1.700	1.760	1.700	1.700	112,542	-0.12(-6.59%)
Dec 24, 2025	1.880	1.940	1.720	1.820	259,207	-0.13(-6.67%)
Dec 23, 2025	1.920	2.390	1.840	1.950	16,396,673	+0.08(+4.28%)
Dec 22, 2025	1.830	1.980	1.760	1.870	52,219	+0.04(+2.19%)
Dec 19, 2025	1.850	1.923	1.820	1.830	12,029	-0.03(-1.45%)
Dec 18, 2025	1.910	1.913	1.820	1.857	11,898	-0.14(-7.15%)
Dec 17, 2025	1.910	2.040	1.887	2.000	9,966	+0.00(+0.00%)
Dec 16, 2025	1.850	2.000	1.843	2.000	19,749	-0.01(-0.50%)
Dec 15, 2025	1.995	2.010	1.785	2.010	20,109	-0.02(-0.84%)
Dec 12, 2025	1.920	2.030	1.920	2.027	18,892	+0.12(+6.52%)
Dec 11, 2025	2.030	2.050	1.880	1.903	23,418	-0.19(-9.16%)
Dec 10, 2025	2.080	2.110	1.925	2.095	43,801	-0.01(-0.71%)
Dec 09, 2025	1.837	2.160	1.837	2.110	110,701	+0.22(+11.64%)
Dec 08, 2025	1.930	1.950	1.850	1.890	15,840	-0.04(-2.07%)
Dec 05, 2025	1.770	1.990	1.710	1.930	87,005	+0.16(+9.04%)
Dec 04, 2025	1.730	1.770	1.701	1.770	13,358	+0.01(+0.57%)
Dec 03, 2025	1.510	1.770	1.500	1.760	34,229	+0.16(+10.00%)
Dec 02, 2025	1.470	1.630	1.470	1.600	23,657	+0.08(+5.26%)

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 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