Bone Biologics Corporation (BBLG)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:52AM EDT. Mercado abierto.
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 1.2500 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 64,743 |
| 12 sept 2024 | 1.1500 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 52,400 |
| 11 sept 2024 | 1.1000 | 1.1970 | 1.0700 | 1.1400 | 1.1400 | 34,700 |
| 10 sept 2024 | 1.0900 | 1.1500 | 1.0600 | 1.1030 | 1.1030 | 50,400 |
| 09 sept 2024 | 1.2000 | 1.2200 | 1.0600 | 1.1400 | 1.1400 | 60,700 |
| 06 sept 2024 | 1.2400 | 1.2830 | 1.1300 | 1.1900 | 1.1900 | 54,500 |
| 05 sept 2024 | 1.2000 | 1.2400 | 1.1600 | 1.2400 | 1.2400 | 33,200 |
| 04 sept 2024 | 1.1700 | 1.2500 | 1.1400 | 1.2200 | 1.2200 | 84,700 |
| 03 sept 2024 | 1.3900 | 1.4800 | 1.1400 | 1.1600 | 1.1600 | 158,900 |
| 30 ago 2024 | 1.4200 | 1.4800 | 1.3800 | 1.4000 | 1.4000 | 17,000 |
| 29 ago 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 18,900 |
| 28 ago 2024 | 1.5200 | 1.6300 | 1.4300 | 1.4400 | 1.4400 | 88,400 |
| 27 ago 2024 | 1.5300 | 1.6600 | 1.5200 | 1.5400 | 1.5400 | 74,400 |
| 26 ago 2024 | 1.6000 | 1.7400 | 1.5300 | 1.5600 | 1.5600 | 101,800 |
| 23 ago 2024 | 1.4800 | 1.6200 | 1.4800 | 1.5900 | 1.5900 | 105,500 |
| 22 ago 2024 | 1.5600 | 1.6900 | 1.4600 | 1.4800 | 1.4800 | 109,500 |
| 21 ago 2024 | 1.3600 | 1.6200 | 1.3600 | 1.5800 | 1.5800 | 238,300 |
| 20 ago 2024 | 1.4300 | 1.5000 | 1.3700 | 1.3900 | 1.3900 | 317,900 |
| 19 ago 2024 | 1.5000 | 1.5300 | 1.4100 | 1.4500 | 1.4500 | 131,200 |
| 16 ago 2024 | 1.4500 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 63,800 |
| 15 ago 2024 | 1.3600 | 1.5000 | 1.3500 | 1.4700 | 1.4700 | 95,500 |
| 14 ago 2024 | 1.5000 | 1.5010 | 1.3300 | 1.3800 | 1.3800 | 121,300 |
| 13 ago 2024 | 1.6000 | 1.6100 | 1.4540 | 1.5200 | 1.5200 | 163,000 |
| 12 ago 2024 | 1.6800 | 1.8800 | 1.5600 | 1.6200 | 1.6200 | 300,900 |
| 09 ago 2024 | 1.7000 | 1.8400 | 1.5300 | 1.6900 | 1.6900 | 152,500 |
| 08 ago 2024 | 1.7900 | 1.8350 | 1.4600 | 1.5900 | 1.5900 | 208,400 |
| 07 ago 2024 | 2.1100 | 2.2800 | 1.7700 | 1.8400 | 1.8400 | 239,500 |
| 06 ago 2024 | 2.2700 | 2.6000 | 2.1000 | 2.1100 | 2.1100 | 307,900 |
| 05 ago 2024 | 2.3700 | 2.5600 | 2.2600 | 2.3700 | 2.3700 | 381,800 |
| 02 ago 2024 | 2.3200 | 3.0500 | 2.2000 | 2.7200 | 2.7200 | 2,478,100 |
| 01 ago 2024 | 3.6600 | 3.7000 | 2.6700 | 2.7200 | 2.7200 | 67,818,000 |
| 31 jul 2024 | 1.7600 | 2.4000 | 1.7600 | 2.1600 | 2.1600 | 4,668,100 |
| 30 jul 2024 | 1.6600 | 1.8220 | 1.5950 | 1.7600 | 1.7600 | 214,000 |
| 29 jul 2024 | 1.8800 | 1.9200 | 1.6500 | 1.7100 | 1.7100 | 174,800 |
| 26 jul 2024 | 1.9800 | 2.1200 | 1.5800 | 1.9900 | 1.9900 | 459,300 |
| 25 jul 2024 | 1.8700 | 2.3300 | 1.7400 | 2.0900 | 2.0900 | 2,912,100 |
| 24 jul 2024 | 2.1500 | 4.2500 | 1.6500 | 1.9200 | 1.9200 | 41,389,500 |
| 23 jul 2024 | 1.2000 | 2.1300 | 1.0200 | 1.2500 | 1.2500 | 7,788,800 |
| 22 jul 2024 | 1.1380 | 1.2100 | 1.0700 | 1.2000 | 1.2000 | 28,200 |
| 19 jul 2024 | 1.1400 | 1.2200 | 1.1100 | 1.1100 | 1.1100 | 24,300 |
| 18 jul 2024 | 1.1300 | 1.2200 | 1.1100 | 1.1100 | 1.1100 | 17,200 |
| 17 jul 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 15,200 |
| 16 jul 2024 | 1.1800 | 1.2300 | 1.1100 | 1.1500 | 1.1500 | 28,500 |
| 15 jul 2024 | 1.2100 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 24,400 |
| 12 jul 2024 | 1.2900 | 1.2900 | 1.1330 | 1.2100 | 1.2100 | 34,000 |
| 11 jul 2024 | 1.1480 | 1.3400 | 1.1100 | 1.1800 | 1.1800 | 317,800 |
| 10 jul 2024 | 1.0800 | 1.2000 | 1.0600 | 1.1400 | 1.1400 | 123,200 |
| 09 jul 2024 | 1.2000 | 1.2300 | 1.0000 | 1.1000 | 1.1000 | 149,500 |
| 08 jul 2024 | 1.2000 | 1.2600 | 1.1700 | 1.2200 | 1.2200 | 28,500 |
| 05 jul 2024 | 1.2200 | 1.2900 | 1.1800 | 1.1800 | 1.1800 | 24,200 |
| 03 jul 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 3,600 |
| 02 jul 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 23,100 |
| 01 jul 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 15,900 |
| 28 jun 2024 | 1.2100 | 1.3150 | 1.2000 | 1.2200 | 1.2200 | 31,900 |
| 27 jun 2024 | 1.2300 | 1.2300 | 1.1300 | 1.2110 | 1.2110 | 66,800 |
| 26 jun 2024 | 1.2000 | 1.3060 | 1.1700 | 1.1700 | 1.1700 | 56,300 |
| 25 jun 2024 | 1.2400 | 1.2700 | 1.1500 | 1.2100 | 1.2100 | 83,400 |
| 24 jun 2024 | 1.2710 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 35,100 |
| 21 jun 2024 | 1.3000 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 47,900 |
| 20 jun 2024 | 1.4900 | 1.6880 | 1.2000 | 1.2800 | 1.2800 | 601,200 |
| 18 jun 2024 | 1.5900 | 1.6000 | 1.4500 | 1.4900 | 1.4900 | 76,600 |
| 17 jun 2024 | 1.5100 | 1.5940 | 1.4000 | 1.5300 | 1.5300 | 116,300 |
| 14 jun 2024 | 1.5100 | 1.8500 | 1.4600 | 1.5100 | 1.5100 | 175,300 |
| 13 jun 2024 | 1.4900 | 1.8420 | 1.4900 | 1.5600 | 1.5600 | 321,900 |
| 12 jun 2024 | 1.4500 | 1.4750 | 1.4000 | 1.4600 | 1.4600 | 14,500 |
| 11 jun 2024 | 1.4300 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 21,400 |
| 10 jun 2024 | 1.5150 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 18,200 |
| 07 jun 2024 | 1.5400 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 10,700 |
| 06 jun 2024 | 1.6600 | 1.6700 | 1.4500 | 1.5400 | 1.5400 | 52,100 |
| 05 jun 2024 | 1.6200 | 1.8660 | 1.5600 | 1.6300 | 1.6300 | 83,000 |
| 04 jun 2024 | 1.6400 | 1.6700 | 1.5600 | 1.6400 | 1.6400 | 14,700 |
| 03 jun 2024 | 1.6600 | 1.6600 | 1.5700 | 1.5800 | 1.5800 | 22,300 |
| 31 may 2024 | 1.6050 | 1.6600 | 1.5600 | 1.6600 | 1.6600 | 48,300 |
| 30 may 2024 | 1.6300 | 1.6300 | 1.4900 | 1.5500 | 1.5500 | 16,700 |
| 29 may 2024 | 1.6000 | 1.6500 | 1.5400 | 1.5500 | 1.5500 | 28,000 |
| 28 may 2024 | 1.6300 | 1.6900 | 1.5300 | 1.5900 | 1.5900 | 64,400 |
| 24 may 2024 | 1.5000 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 21,800 |
| 23 may 2024 | 1.6100 | 1.6100 | 1.4200 | 1.5100 | 1.5100 | 42,400 |
| 22 may 2024 | 1.5000 | 1.7700 | 1.4000 | 1.5200 | 1.5200 | 218,300 |
| 21 may 2024 | 1.8200 | 1.8800 | 1.3800 | 1.4600 | 1.4600 | 294,200 |
| 20 may 2024 | 1.9500 | 1.9500 | 1.7600 | 1.8200 | 1.8200 | 26,000 |
| 17 may 2024 | 2.1700 | 2.2840 | 1.8300 | 1.8800 | 1.8800 | 241,200 |
| 16 may 2024 | 2.3800 | 2.6090 | 2.1500 | 2.2000 | 2.2000 | 82,000 |
| 15 may 2024 | 2.0900 | 3.1500 | 2.0500 | 2.2700 | 2.2700 | 855,100 |
| 14 may 2024 | 1.9600 | 2.4500 | 1.8800 | 2.3000 | 2.3000 | 288,400 |
| 13 may 2024 | 1.9400 | 1.9680 | 1.8440 | 1.9000 | 1.9000 | 10,600 |
| 10 may 2024 | 1.7950 | 1.9700 | 1.7700 | 1.9200 | 1.9200 | 43,100 |
| 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 |
| *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.