Bone Biologics Corporation (BBLG)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:48AM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 1.9400 | 1.9400 | 1.8741 | 1.9000 | 1.9000 | 1,363 |
| 10 may 2024 | 1.7950 | 1.9700 | 1.7700 | 1.9200 | 1.9200 | 42,500 |
| 09 may 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 21,100 |
| 08 may 2024 | 1.7100 | 1.8290 | 1.6450 | 1.8100 | 1.8100 | 8,800 |
| 07 may 2024 | 1.8300 | 1.8310 | 1.7000 | 1.7600 | 1.7600 | 33,600 |
| 06 may 2024 | 1.8000 | 1.9000 | 1.7590 | 1.8300 | 1.8300 | 20,000 |
| 03 may 2024 | 1.9000 | 1.9420 | 1.8000 | 1.8500 | 1.8500 | 25,200 |
| 02 may 2024 | 1.6600 | 2.0200 | 1.6600 | 1.8470 | 1.8470 | 128,200 |
| 01 may 2024 | 1.5800 | 1.6900 | 1.5500 | 1.6800 | 1.6800 | 19,200 |
| 30 abr 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5620 | 1.5620 | 4,000 |
| 29 abr 2024 | 1.5500 | 1.6400 | 1.5500 | 1.5650 | 1.5650 | 19,800 |
| 26 abr 2024 | 1.5300 | 1.6100 | 1.5100 | 1.5300 | 1.5300 | 28,500 |
| 25 abr 2024 | 1.4950 | 1.5800 | 1.4700 | 1.5200 | 1.5200 | 15,200 |
| 24 abr 2024 | 1.5800 | 1.6080 | 1.4600 | 1.5250 | 1.5250 | 60,400 |
| 23 abr 2024 | 1.5800 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 26,500 |
| 22 abr 2024 | 1.7000 | 1.7500 | 1.6000 | 1.6000 | 1.6000 | 20,600 |
| 19 abr 2024 | 1.8200 | 1.9400 | 1.6100 | 1.6100 | 1.6100 | 76,800 |
| 18 abr 2024 | 1.7400 | 1.9400 | 1.6700 | 1.7950 | 1.7950 | 92,900 |
| 17 abr 2024 | 1.7300 | 1.7700 | 1.6140 | 1.7700 | 1.7700 | 19,400 |
| 16 abr 2024 | 1.7300 | 1.7700 | 1.5600 | 1.7500 | 1.7500 | 42,700 |
| 15 abr 2024 | 1.6200 | 1.7800 | 1.6100 | 1.6100 | 1.6100 | 20,200 |
| 12 abr 2024 | 1.6400 | 1.7600 | 1.6400 | 1.6780 | 1.6780 | 18,400 |
| 11 abr 2024 | 1.6800 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 27,600 |
| 10 abr 2024 | 1.6900 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 28,900 |
| 09 abr 2024 | 1.7500 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 23,400 |
| 08 abr 2024 | 1.8000 | 1.8640 | 1.7000 | 1.7800 | 1.7800 | 18,900 |
| 05 abr 2024 | 1.8400 | 1.8700 | 1.6500 | 1.7300 | 1.7300 | 97,400 |
| 04 abr 2024 | 1.9600 | 2.0500 | 1.7550 | 1.7900 | 1.7900 | 90,900 |
| 03 abr 2024 | 2.0100 | 2.1300 | 1.8700 | 1.9600 | 1.9600 | 31,800 |
| 02 abr 2024 | 2.2700 | 2.2800 | 1.9600 | 2.0000 | 2.0000 | 49,200 |
| 01 abr 2024 | 2.1700 | 2.2580 | 2.1000 | 2.1300 | 2.1300 | 11,500 |
| 28 mar 2024 | 2.0400 | 2.2600 | 2.0200 | 2.1300 | 2.1300 | 21,300 |
| 27 mar 2024 | 2.0800 | 2.2300 | 2.0300 | 2.0400 | 2.0400 | 16,200 |
| 26 mar 2024 | 2.1900 | 2.1900 | 2.0800 | 2.1000 | 2.1000 | 12,600 |
| 25 mar 2024 | 2.2200 | 2.2500 | 2.1200 | 2.2200 | 2.2200 | 16,100 |
| 22 mar 2024 | 2.2100 | 2.3000 | 2.1000 | 2.2500 | 2.2500 | 18,400 |
| 21 mar 2024 | 2.2500 | 2.3900 | 2.1400 | 2.2000 | 2.2000 | 19,600 |
| 20 mar 2024 | 2.3300 | 2.3400 | 2.2200 | 2.2900 | 2.2900 | 11,300 |
| 19 mar 2024 | 2.2900 | 2.4600 | 2.2200 | 2.4000 | 2.4000 | 35,100 |
| 18 mar 2024 | 2.4100 | 2.5000 | 2.2200 | 2.2200 | 2.2200 | 22,300 |
| 15 mar 2024 | 2.4900 | 2.5630 | 2.3000 | 2.3300 | 2.3300 | 13,100 |
| 14 mar 2024 | 2.5020 | 2.6000 | 2.4000 | 2.4950 | 2.4950 | 34,600 |
| 13 mar 2024 | 2.4500 | 2.7300 | 2.4000 | 2.5700 | 2.5700 | 121,300 |
| 12 mar 2024 | 2.5100 | 2.5710 | 2.3000 | 2.4100 | 2.4100 | 74,700 |
| 11 mar 2024 | 2.4600 | 2.5600 | 2.3340 | 2.5600 | 2.5600 | 46,800 |
| 08 mar 2024 | 2.3300 | 2.4700 | 2.3000 | 2.4100 | 2.4100 | 23,400 |
| 07 mar 2024 | 2.2300 | 2.4000 | 2.2200 | 2.3400 | 2.3400 | 44,200 |
| 06 mar 2024 | 2.3820 | 2.4300 | 2.3000 | 2.3350 | 2.3350 | 50,100 |
| 05 mar 2024 | 2.3500 | 2.4600 | 2.2150 | 2.2900 | 2.2900 | 65,700 |
| 04 mar 2024 | 2.5200 | 2.7700 | 2.3500 | 2.4700 | 2.4700 | 656,800 |
| 01 mar 2024 | 2.8900 | 3.0900 | 2.2000 | 2.4300 | 2.4300 | 1,861,900 |
| 29 feb 2024 | 2.5100 | 2.5600 | 2.4000 | 2.4500 | 2.4500 | 36,500 |
| 28 feb 2024 | 2.3200 | 2.5800 | 2.2600 | 2.3100 | 2.3100 | 34,800 |
| 27 feb 2024 | 2.7100 | 2.7100 | 2.3000 | 2.3550 | 2.3550 | 92,300 |
| 26 feb 2024 | 3.3400 | 3.3730 | 2.5400 | 2.7000 | 2.7000 | 208,600 |
| 23 feb 2024 | 3.6000 | 3.6900 | 3.2500 | 3.6000 | 3.6000 | 22,300 |
| 22 feb 2024 | 3.2500 | 4.4900 | 3.2500 | 3.6000 | 3.6000 | 83,700 |
| 21 feb 2024 | 3.7200 | 3.9950 | 3.1500 | 3.1500 | 3.1500 | 44,100 |
| 20 feb 2024 | 3.8500 | 4.0900 | 3.6500 | 3.9000 | 3.9000 | 15,900 |
| 16 feb 2024 | 3.7600 | 4.0500 | 3.6000 | 3.8750 | 3.8750 | 13,200 |
| 15 feb 2024 | 3.9500 | 4.2100 | 3.5600 | 3.8500 | 3.8500 | 26,200 |
| 14 feb 2024 | 3.6000 | 3.7500 | 3.4300 | 3.7000 | 3.7000 | 22,300 |
| 13 feb 2024 | 3.6400 | 3.8000 | 3.5500 | 3.5600 | 3.5600 | 22,900 |
| 12 feb 2024 | 3.9000 | 4.0490 | 3.6000 | 3.7500 | 3.7500 | 61,800 |
| 09 feb 2024 | 3.0750 | 4.7400 | 3.0750 | 4.1500 | 4.1500 | 229,900 |
| 08 feb 2024 | 3.0900 | 3.3000 | 2.8700 | 3.1100 | 3.1100 | 19,400 |
| 07 feb 2024 | 2.9000 | 3.1400 | 2.8600 | 2.9300 | 2.9300 | 10,800 |
| 06 feb 2024 | 3.0600 | 3.1000 | 2.9600 | 3.0000 | 3.0000 | 7,700 |
| 05 feb 2024 | 3.1000 | 3.1600 | 2.9500 | 2.9600 | 2.9600 | 15,400 |
| 02 feb 2024 | 3.4400 | 3.6200 | 3.1000 | 3.1900 | 3.1900 | 72,000 |
| 01 feb 2024 | 3.5700 | 3.6200 | 3.2700 | 3.3400 | 3.3400 | 17,700 |
| 31 ene 2024 | 3.8100 | 3.9650 | 3.5670 | 3.6300 | 3.6300 | 22,200 |
| 30 ene 2024 | 3.8000 | 4.1900 | 3.4500 | 3.8700 | 3.8700 | 114,400 |
| 29 ene 2024 | 3.5100 | 3.6700 | 3.3000 | 3.5200 | 3.5200 | 15,200 |
| 26 ene 2024 | 3.6700 | 3.8620 | 3.4300 | 3.5600 | 3.5600 | 10,100 |
| 25 ene 2024 | 3.3400 | 3.6600 | 3.2850 | 3.6300 | 3.6300 | 9,100 |
| 24 ene 2024 | 3.4800 | 3.6500 | 3.4000 | 3.4100 | 3.4100 | 20,500 |
| 23 ene 2024 | 3.7600 | 3.7750 | 3.4000 | 3.5400 | 3.5400 | 51,900 |
| 22 ene 2024 | 3.3300 | 4.5870 | 3.3300 | 3.7700 | 3.7700 | 396,600 |
| 19 ene 2024 | 3.2700 | 3.3000 | 3.1200 | 3.2500 | 3.2500 | 21,700 |
| 18 ene 2024 | 3.6400 | 3.6400 | 3.2900 | 3.3000 | 3.3000 | 12,400 |
| 17 ene 2024 | 3.7600 | 4.1000 | 3.6000 | 3.6100 | 3.6100 | 16,400 |
| 16 ene 2024 | 4.2500 | 4.3380 | 3.7600 | 3.8800 | 3.8800 | 31,900 |
| 12 ene 2024 | 4.7900 | 4.7900 | 4.1000 | 4.2200 | 4.2200 | 115,700 |
| 11 ene 2024 | 4.5200 | 4.8700 | 4.5200 | 4.6600 | 4.6600 | 33,400 |
| 10 ene 2024 | 4.9800 | 4.9800 | 4.5290 | 4.6100 | 4.6100 | 62,900 |
| 09 ene 2024 | 4.6800 | 5.1200 | 4.4720 | 4.7300 | 4.7300 | 68,400 |
| 08 ene 2024 | 5.0400 | 5.2600 | 4.1900 | 4.6800 | 4.6800 | 126,800 |
| 05 ene 2024 | 5.4500 | 5.6850 | 5.0000 | 5.1400 | 5.1400 | 91,100 |
| 04 ene 2024 | 5.5400 | 6.0000 | 5.4000 | 5.5400 | 5.5400 | 231,800 |
| 03 ene 2024 | 4.2000 | 6.3400 | 4.1500 | 5.7800 | 5.7800 | 1,424,600 |
| 02 ene 2024 | 4.4600 | 4.6000 | 4.0300 | 4.1400 | 4.1400 | 156,800 |
| 29 dic 2023 | 5.0100 | 5.2200 | 4.4810 | 4.5200 | 4.5200 | 336,500 |
| 28 dic 2023 | 5.9000 | 10.5600 | 5.0300 | 6.0000 | 6.0000 | 7,706,800 |
| 27 dic 2023 | 3.1620 | 5.2900 | 3.1550 | 4.6500 | 4.6500 | 1,752,000 |
| 26 dic 2023 | 3.2800 | 3.2800 | 3.0500 | 3.2740 | 3.2740 | 24,500 |
| 22 dic 2023 | 3.1900 | 3.3000 | 3.0400 | 3.3000 | 3.3000 | 35,100 |
| 21 dic 2023 | 3.5500 | 3.5500 | 3.0900 | 3.1200 | 3.1200 | 56,200 |
| 20 dic 2023 | 3.0500 | 3.4800 | 2.9100 | 3.1700 | 3.1700 | 72,500 |
| 20 dic 2023 | 1:8 División de acciones | |||||
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.