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
Markets:
Overview
News
Currencies
International
Treasuries

Bone Biologics Corp - Common Stock (NQ:BBLG)

2.940 -0.080 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 3.020 3.039 2.910 2.940 54,439 -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%)
Jul 01, 2025 3.910 4.000 3.350 3.680 442,036 -0.35(-8.68%)
Jun 30, 2025 3.890 4.103 3.560 4.030 840,669 -0.55(-12.01%)
Jun 27, 2025 6.090 6.190 4.510 4.580 26,624,534 +0.42(+10.10%)
Jun 26, 2025 4.210 4.553 3.998 4.160 258,005 -0.03(-0.72%)
Jun 25, 2025 5.300 5.300 4.070 4.190 78,482 -1.36(-24.55%)
Jun 24, 2025 6.180 6.200 5.509 5.554 21,603 -0.65(-10.43%)
Jun 23, 2025 5.830 6.750 5.746 6.200 182,292 +0.29(+4.91%)
Jun 20, 2025 5.231 5.980 5.231 5.910 83,395 +0.61(+11.51%)
Jun 18, 2025 5.060 5.449 5.050 5.300 21,823 +0.22(+4.33%)
Jun 17, 2025 4.950 5.300 4.860 5.080 70,293 +0.14(+2.83%)
Jun 16, 2025 5.000 5.000 4.772 4.940 9,276 +0.17(+3.58%)
Jun 13, 2025 5.270 5.325 4.700 4.769 36,944 -0.51(-9.67%)
Jun 12, 2025 4.860 5.479 4.850 5.280 34,232 +0.37(+7.54%)
Jun 11, 2025 5.410 5.481 4.850 4.910 59,281 -0.65(-11.69%)
Jun 10, 2025 4.490 5.771 4.330 5.560 180,946 +1.04(+22.88%)
Jun 09, 2025 4.808 4.888 4.380 4.525 39,131 -0.28(-5.89%)
Jun 06, 2025 4.456 5.038 4.456 4.808 57,262 -0.04(-0.78%)
Jun 05, 2025 4.800 5.038 4.741 4.846 2,566 -0.12(-2.46%)
Jun 04, 2025 4.800 5.180 4.800 4.968 5,781 +0.17(+3.46%)
Jun 03, 2025 4.771 4.918 4.771 4.802 4,177 -0.12(-2.37%)
Jun 02, 2025 5.808 5.808 4.800 4.918 26,869 -0.36(-6.86%)
May 30, 2025 4.980 5.999 4.980 5.281 39,806 +0.18(+3.58%)
May 29, 2025 4.920 5.099 4.800 5.098 16,012 +0.09(+1.85%)
May 28, 2025 5.100 5.250 4.800 5.006 13,340 -0.03(-0.68%)
May 27, 2025 4.800 5.309 4.802 5.040 19,368 +0.12(+2.44%)
May 23, 2025 4.902 5.039 4.800 4.920 8,213 -0.12(-2.38%)
May 22, 2025 5.498 5.498 4.984 5.040 21,702 -0.43(-7.84%)
May 21, 2025 5.340 5.994 5.280 5.469 49,373 +0.19(+3.58%)
May 20, 2025 4.656 6.600 4.331 5.280 813,570 +0.82(+18.50%)
May 19, 2025 4.329 4.516 4.200 4.456 5,642 +0.13(+2.92%)
May 16, 2025 4.612 4.612 4.132 4.329 10,820 -0.05(-1.07%)
May 15, 2025 4.620 4.620 4.080 4.376 5,473 -0.06(-1.45%)
May 14, 2025 4.620 4.620 3.900 4.440 23,972 -0.21(-4.52%)
May 13, 2025 4.260 4.866 4.210 4.650 22,451 +0.27(+6.14%)
May 12, 2025 4.500 4.498 4.205 4.381 5,101 -0.12(-2.60%)
May 09, 2025 4.139 4.590 4.110 4.498 28,257 +0.36(+8.67%)
May 08, 2025 4.020 4.208 3.901 4.139 6,071 +0.14(+3.59%)
May 07, 2025 4.020 4.080 3.960 3.996 3,332 -0.02(-0.60%)
May 06, 2025 4.163 4.260 3.775 4.020 3,988 -0.17(-4.01%)
May 05, 2025 4.106 4.320 4.087 4.188 3,979 -0.15(-3.39%)
May 02, 2025 4.200 4.379 4.140 4.335 6,379 +0.13(+3.21%)
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.
 
 
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.