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)

1.420 +0.020 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2025 1.460 1.610 1.420 1.420 74,577 +0.01(+1.07%)
Nov 25, 2025 1.340 1.470 1.340 1.405 40,284 +0.04(+3.31%)
Nov 24, 2025 1.370 1.390 1.330 1.360 36,493 +0.03(+2.26%)
Nov 21, 2025 1.520 1.521 1.300 1.330 48,493 -0.09(-6.34%)
Nov 20, 2025 1.540 1.580 1.320 1.420 69,948 -0.15(-9.55%)
Nov 19, 2025 1.650 1.740 1.510 1.570 64,731 -0.06(-3.68%)
Nov 18, 2025 1.630 1.708 1.610 1.630 16,260 +0.00(+0.18%)
Nov 17, 2025 1.610 1.760 1.600 1.627 79,593 +0.03(+1.69%)
Nov 14, 2025 1.630 1.700 1.550 1.600 25,018 -0.10(-5.88%)
Nov 13, 2025 1.770 1.829 1.670 1.700 15,737 -0.07(-3.95%)
Nov 12, 2025 1.710 1.820 1.710 1.770 21,725 +0.04(+2.31%)
Nov 11, 2025 1.740 1.784 1.660 1.730 29,561 +0.01(+0.58%)
Nov 10, 2025 1.800 1.800 1.710 1.720 14,609 -0.03(-1.71%)
Nov 07, 2025 1.870 1.880 1.710 1.750 60,973 -0.16(-8.38%)
Nov 06, 2025 2.010 2.010 1.860 1.910 33,212 -0.10(-4.98%)
Nov 05, 2025 2.000 2.080 1.961 2.010 29,641 +0.00(+0.00%)
Nov 04, 2025 2.010 2.040 1.990 2.010 18,855 -0.04(-1.71%)
Nov 03, 2025 2.100 2.110 2.020 2.045 33,001 -0.08(-3.99%)
Oct 31, 2025 2.110 2.215 2.100 2.130 20,341 -0.02(-0.93%)
Oct 30, 2025 2.140 2.216 2.106 2.150 8,512 +0.01(+0.47%)
Oct 29, 2025 2.150 2.230 2.130 2.140 52,913 -0.05(-2.28%)
Oct 28, 2025 2.180 2.200 2.130 2.190 20,900 +0.03(+1.39%)
Oct 27, 2025 2.190 2.230 2.140 2.160 36,044 -0.08(-3.57%)
Oct 24, 2025 2.220 2.252 2.190 2.240 14,859 +0.03(+1.36%)
Oct 23, 2025 2.200 2.270 2.160 2.210 33,346 +0.01(+0.45%)
Oct 22, 2025 2.450 2.495 2.150 2.200 81,040 -0.25(-10.20%)
Oct 21, 2025 2.500 2.500 2.380 2.450 15,168 -0.02(-1.01%)
Oct 20, 2025 2.490 2.600 2.430 2.475 22,349 -0.00(-0.20%)
Oct 17, 2025 2.660 2.660 2.429 2.480 34,799 -0.09(-3.50%)
Oct 16, 2025 2.600 2.700 2.540 2.570 14,240 -0.09(-3.38%)
Oct 15, 2025 2.570 2.759 2.570 2.660 72,763 +0.09(+3.50%)
Oct 14, 2025 2.490 2.570 2.435 2.570 27,656 +0.05(+1.98%)
Oct 13, 2025 2.450 2.540 2.360 2.520 88,474 +0.09(+3.70%)
Oct 10, 2025 2.660 2.697 2.330 2.430 356,671 -0.27(-10.00%)
Oct 09, 2025 2.690 2.790 2.647 2.700 102,374 +0.03(+1.12%)
Oct 08, 2025 2.570 2.715 2.528 2.670 46,015 +0.08(+3.09%)
Oct 07, 2025 2.720 2.720 2.550 2.590 40,565 -0.05(-1.89%)
Oct 06, 2025 2.520 2.690 2.500 2.640 61,594 +0.14(+5.60%)
Oct 03, 2025 2.530 2.593 2.420 2.500 55,750 -0.05(-1.96%)
Oct 02, 2025 2.800 2.850 2.546 2.550 79,683 -0.24(-8.60%)
Oct 01, 2025 2.790 2.890 2.610 2.790 242,252 +0.00(+0.00%)
Sep 30, 2025 2.430 2.850 2.360 2.790 369,245 +0.37(+15.29%)
Sep 29, 2025 2.400 2.440 2.310 2.420 128,999 +0.02(+0.83%)
Sep 26, 2025 2.210 2.670 2.150 2.400 963,541 +0.27(+12.68%)
Sep 25, 2025 2.170 2.170 2.100 2.130 61,365 -0.02(-0.93%)
Sep 24, 2025 2.140 2.160 2.100 2.150 31,618 +0.02(+0.94%)
Sep 23, 2025 2.180 2.200 2.126 2.130 60,485 -0.01(-0.47%)
Sep 22, 2025 2.200 2.200 2.140 2.140 55,994 +0.03(+1.42%)
Sep 19, 2025 2.210 2.210 2.081 2.110 103,689 -0.03(-1.40%)
Sep 18, 2025 2.160 2.160 2.040 2.140 102,732 +0.03(+1.42%)
Sep 17, 2025 2.210 2.210 2.080 2.110 224,708 -0.03(-1.40%)
Sep 16, 2025 2.120 2.180 2.084 2.140 67,995 +0.08(+3.88%)
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 2.850 120,990,056 +0.78(+37.68%)
Sep 03, 2025 2.120 2.120 2.030 2.070 26,437 -0.05(-2.36%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.