Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bone Biologics Corp (NQ: BBLG )

1.110 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 19, 2024 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 19, 2024 1.140 1.220 1.110 1.110 24,346 +0.00(+0.00%)
Jul 18, 2024 1.130 1.220 1.110 1.110 14,798 -0.03(-2.63%)
Jul 17, 2024 1.120 1.170 1.120 1.140 15,200 -0.01(-0.87%)
Jul 16, 2024 1.180 1.230 1.110 1.150 27,908 +0.00(+0.00%)
Jul 15, 2024 1.210 1.230 1.150 1.150 24,356 -0.06(-4.96%)
Jul 12, 2024 1.290 1.290 1.133 1.210 33,981 +0.03(+2.54%)
Jul 11, 2024 1.150 1.340 1.110 1.180 316,266 +0.04(+3.51%)
Jul 10, 2024 1.080 1.200 1.060 1.140 122,959 +0.04(+3.64%)
Jul 09, 2024 1.200 1.230 1.000 1.100 152,400 -0.12(-9.84%)
Jul 08, 2024 1.200 1.260 1.170 1.220 28,466 +0.04(+3.39%)
Jul 05, 2024 1.220 1.290 1.180 1.180 24,167 -0.02(-1.67%)
Jul 03, 2024 1.250 1.250 1.200 1.200 3,574 -0.02(-1.64%)
Jul 02, 2024 1.210 1.240 1.200 1.220 22,633 +0.02(+1.67%)
Jul 01, 2024 1.260 1.260 1.200 1.200 15,854 -0.02(-1.64%)
Jun 28, 2024 1.210 1.315 1.200 1.220 31,940 +0.01(+0.72%)
Jun 27, 2024 1.230 1.230 1.130 1.211 67,036 +0.04(+3.53%)
Jun 26, 2024 1.200 1.306 1.170 1.170 56,323 -0.04(-3.31%)
Jun 25, 2024 1.240 1.270 1.150 1.210 83,332 -0.01(-0.82%)
Jun 24, 2024 1.270 1.300 1.220 1.220 35,121 -0.03(-2.40%)
Jun 21, 2024 1.300 1.350 1.250 1.250 47,902 -0.03(-2.34%)
Jun 20, 2024 1.490 1.688 1.200 1.280 600,149 -0.21(-14.09%)
Jun 18, 2024 1.590 1.600 1.450 1.490 76,625 -0.04(-2.61%)
Jun 17, 2024 1.510 1.594 1.400 1.530 112,612 +0.02(+1.32%)
Jun 14, 2024 1.510 1.850 1.460 1.510 175,344 -0.05(-3.21%)
Jun 13, 2024 1.490 1.842 1.490 1.560 321,905 +0.10(+6.85%)
Jun 12, 2024 1.450 1.475 1.400 1.460 14,455 +0.04(+2.82%)
Jun 11, 2024 1.430 1.550 1.420 1.420 21,409 -0.04(-2.74%)
Jun 10, 2024 1.510 1.550 1.460 1.460 18,378 -0.08(-5.19%)
Jun 07, 2024 1.540 1.620 1.530 1.540 10,703 +0.00(+0.00%)
Jun 06, 2024 1.660 1.670 1.450 1.540 52,056 -0.09(-5.52%)
Jun 05, 2024 1.620 1.866 1.560 1.630 82,495 -0.01(-0.61%)
Jun 04, 2024 1.640 1.670 1.560 1.640 14,673 +0.06(+3.80%)
Jun 03, 2024 1.660 1.660 1.570 1.580 22,293 -0.08(-4.82%)
May 31, 2024 1.610 1.660 1.560 1.660 48,255 +0.11(+7.10%)
May 30, 2024 1.630 1.630 1.490 1.550 16,915 +0.00(+0.00%)
May 29, 2024 1.600 1.650 1.540 1.550 28,295 -0.04(-2.52%)
May 28, 2024 1.630 1.690 1.530 1.590 64,435 +0.09(+6.00%)
May 24, 2024 1.500 1.620 1.500 1.500 21,812 -0.01(-0.66%)
May 23, 2024 1.610 1.610 1.420 1.510 42,565 -0.01(-0.66%)
May 22, 2024 1.500 1.770 1.400 1.520 218,139 +0.06(+4.11%)
May 21, 2024 1.820 1.880 1.380 1.460 294,037 -0.36(-19.78%)
May 20, 2024 1.950 1.950 1.760 1.820 26,012 -0.06(-3.19%)
May 17, 2024 2.170 2.284 1.830 1.880 241,247 -0.32(-14.55%)
May 16, 2024 2.380 2.609 2.150 2.200 82,031 -0.07(-3.08%)
May 15, 2024 2.090 3.150 2.050 2.270 854,371 -0.03(-1.30%)
May 14, 2024 1.960 2.450 1.880 2.300 288,536 +0.40(+21.05%)
May 13, 2024 1.940 1.968 1.843 1.900 10,640 -0.02(-1.04%)
May 10, 2024 1.790 1.970 1.770 1.920 43,098 +0.12(+6.66%)
May 09, 2024 1.800 1.820 1.780 1.800 21,106 -0.01(-0.55%)
May 08, 2024 1.710 1.829 1.645 1.810 8,781 +0.05(+2.84%)
May 07, 2024 1.830 1.831 1.700 1.760 33,611 -0.07(-3.83%)
May 06, 2024 1.800 1.900 1.759 1.830 19,976 -0.02(-1.08%)
May 03, 2024 1.900 1.942 1.800 1.850 25,218 +0.00(+0.15%)
May 02, 2024 1.660 2.020 1.660 1.847 128,190 +0.17(+9.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.