Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	0.7426	0.8396	0.7426	0.8013	343,538	-0.01(-0.78%)
Jun 05, 2025	0.8000	0.8397	0.7901	0.8076	15,400	-0.02(-2.46%)
Jun 04, 2025	0.8000	0.8633	0.8000	0.8280	34,690	+0.03(+3.46%)
Jun 03, 2025	0.7951	0.8196	0.7951	0.8003	25,063	-0.02(-2.37%)
Jun 02, 2025	0.9680	0.9680	0.8000	0.8197	161,216	-0.06(-6.86%)
May 30, 2025	0.8300	0.9998	0.8300	0.8801	238,841	+0.03(+3.58%)
May 29, 2025	0.8200	0.8498	0.8000	0.8497	96,076	+0.02(+1.85%)
May 28, 2025	0.8500	0.8750	0.8000	0.8343	80,040	-0.01(-0.68%)
May 27, 2025	0.8000	0.8849	0.8003	0.8400	116,211	+0.02(+2.44%)
May 23, 2025	0.8170	0.8399	0.8000	0.8200	49,280	-0.02(-2.38%)
May 22, 2025	0.9164	0.9164	0.8307	0.8400	130,216	-0.07(-7.84%)
May 21, 2025	0.8900	0.9990	0.8800	0.9115	296,242	+0.03(+3.58%)
May 20, 2025	0.7760	1.100	0.7218	0.8800	4,881,423	+0.14(+18.50%)
May 19, 2025	0.7215	0.7527	0.7000	0.7426	33,856	+0.02(+2.92%)
May 16, 2025	0.7686	0.7686	0.6886	0.7215	64,924	-0.01(-1.07%)
May 15, 2025	0.7700	0.7700	0.6800	0.7293	32,838	-0.01(-1.45%)
May 14, 2025	0.7700	0.7700	0.6500	0.7400	143,836	-0.04(-4.52%)
May 13, 2025	0.7100	0.8110	0.7016	0.7750	134,707	+0.04(+6.14%)
May 12, 2025	0.7500	0.7497	0.7008	0.7302	30,609	-0.02(-2.60%)
May 09, 2025	0.6899	0.7650	0.6850	0.7497	169,544	+0.06(+8.67%)
May 08, 2025	0.6700	0.7013	0.6501	0.6899	36,427	+0.02(+3.59%)
May 07, 2025	0.6700	0.6800	0.6600	0.6660	19,996	-0.00(-0.60%)
May 06, 2025	0.6939	0.7100	0.6292	0.6700	23,931	-0.03(-4.01%)
May 05, 2025	0.6843	0.7200	0.6811	0.6980	23,876	-0.02(-3.39%)
May 02, 2025	0.7000	0.7299	0.6900	0.7225	38,277	+0.02(+3.21%)
May 01, 2025	0.6825	0.7000	0.6746	0.7000	13,992	+0.03(+4.03%)
Apr 30, 2025	0.6740	0.6920	0.6556	0.6729	10,596	-0.03(-3.60%)
Apr 29, 2025	0.6610	0.7000	0.6610	0.6980	6,029	+0.04(+5.74%)
Apr 28, 2025	0.6801	0.6801	0.6500	0.6601	9,465	-0.02(-2.94%)
Apr 25, 2025	0.6800	0.7200	0.6800	0.6801	19,891	-0.00(-0.40%)
Apr 24, 2025	0.7381	0.7381	0.6749	0.6828	6,811	+0.00(+0.07%)
Apr 23, 2025	0.7050	0.7163	0.5700	0.6823	29,733	-0.02(-3.23%)
Apr 22, 2025	0.6802	0.7163	0.6802	0.7051	11,333	+0.02(+2.19%)
Apr 21, 2025	0.6800	0.7040	0.6800	0.6900	20,969	+0.01(+1.47%)
Apr 17, 2025	0.6963	0.6963	0.6603	0.6800	30,123	+0.01(+1.45%)
Apr 16, 2025	0.7091	0.7091	0.6649	0.6703	20,996	-0.05(-6.90%)
Apr 15, 2025	0.7000	0.7499	0.6700	0.7200	30,104	+0.02(+2.84%)
Apr 14, 2025	0.7200	0.7390	0.6791	0.7001	36,456	-0.04(-5.37%)
Apr 11, 2025	0.6802	0.7800	0.6802	0.7398	105,089	+0.05(+7.64%)
Apr 10, 2025	0.6800	0.7200	0.6800	0.6873	27,666	+0.02(+2.77%)
Apr 09, 2025	0.6700	0.6900	0.6500	0.6688	22,554	-0.02(-3.07%)
Apr 08, 2025	0.7100	0.7409	0.6800	0.6900	22,780	-0.05(-6.69%)
Apr 07, 2025	0.6984	0.7395	0.6400	0.7395	60,326	+0.02(+2.71%)
Apr 04, 2025	0.8342	0.8342	0.7000	0.7200	113,511	-0.14(-16.28%)
Apr 03, 2025	0.8310	0.8700	0.8000	0.8600	300,228	+0.02(+1.91%)
Apr 02, 2025	0.8300	0.8700	0.8300	0.8439	28,828	+0.01(+1.07%)

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.

Financial News

Bone Biologics Corp - Common Stock (NQ:BBLG)

Historical Prices

Popular Pages