-
5 DAY PERFORMANCE
+6.72% -
1 MONTH PERFORMANCE
-25.73% -
3 MONTH PERFORMANCE
-20.13% -
6 MONTH PERFORMANCE
-15.89% -
YEAR-TO-DATE PERFORMANCE
-71.90% -
1 YEAR PERFORMANCE
-67.35%
Bone Biologics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.22 | $1.25 (2.46%) | $1.29 | $1.22 | 32,784 | $2.19 M |
| 11/21/2024 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.21 | 35,204 | $2.16 M |
| 11/20/2024 | $1.29 | $1.26 (-2.33%) | $1.32 | $1.25 | 22,177 | $2.21 M |
| 11/19/2024 | $1.19 | $1.32 (10.92%) | $1.38 | $1.19 | 69,100 | $2.31 M |
| 11/18/2024 | $1.19 | $1.19 (0%) | $1.22 | $1.17 | 44,188 | $2.09 M |
| 11/15/2024 | $1.30 | $1.19 (-8.46%) | $1.32 | $1.14 | 129,057 | $2.09 M |
| 11/14/2024 | $1.18 | $1.29 (9.32%) | $1.39 | $1.15 | 244,533 | $2.26 M |
| 11/13/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.14 | 88,014 | $2.07 M |
| 11/12/2024 | $1.27 | $1.20 (-5.51%) | $1.35 | $1.20 | 116,944 | $2.10 M |
| 11/11/2024 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.30 | 72,400 | $2.31 M |
| 11/08/2024 | $1.30 | $1.36 (4.62%) | $1.38 | $1.30 | 135,745 | $2.38 M |
| 11/07/2024 | $1.29 | $1.30 (0.78%) | $1.34 | $1.26 | 34,900 | $2.28 M |
| 11/06/2024 | $1.39 | $1.30 (-6.47%) | $1.40 | $1.25 | 115,400 | $2.28 M |
| 11/05/2024 | $1.34 | $1.39 (3.73%) | $1.41 | $1.31 | 65,100 | $2.44 M |
| 11/04/2024 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.25 | 57,500 | $2.26 M |
| 11/01/2024 | $1.36 | $1.30 (-4.41%) | $1.38 | $1.29 | 78,900 | $2.28 M |
| 10/31/2024 | $1.34 | $1.35 (0.75%) | $1.39 | $1.30 | 104,076 | $2.37 M |
| 10/30/2024 | $1.37 | $1.35 (-1.46%) | $1.42 | $1.31 | 139,100 | $2.37 M |
| 10/29/2024 | $1.66 | $1.39 (-16.27%) | $1.71 | $1.20 | 728,200 | $2.44 M |
| 10/28/2024 | $1.79 | $1.73 (-3.35%) | $1.79 | $1.66 | 88,000 | $3.03 M |
| 10/25/2024 | $1.65 | $1.73 (4.85%) | $1.75 | $1.63 | 79,919 | $3.03 M |
| 10/24/2024 | $1.72 | $1.72 (0%) | $1.78 | $1.65 | 115,650 | $3.02 M |
| 10/23/2024 | $1.84 | $1.71 (-7.07%) | $1.84 | $1.62 | 189,520 | $3.00 M |
| 10/22/2024 | $1.95 | $1.81 (-7.18%) | $1.98 | $1.70 | 419,400 | $3.17 M |
| 10/21/2024 | $2.05 | $1.98 (-3.41%) | $2.21 | $1.86 | 472,404 | $3.47 M |
| 10/18/2024 | $2.03 | $2.02 (-0.49%) | $2.30 | $1.93 | 2.18 M | $3.54 M |
| 10/17/2024 | $1.80 | $1.81 (0.56%) | $1.88 | $1.75 | 181,117 | $3.17 M |
| 10/16/2024 | $1.75 | $1.88 (7.43%) | $2.04 | $1.65 | 1.20 M | $3.30 M |
| 10/15/2024 | $1.57 | $1.48 (-5.73%) | $1.59 | $1.45 | 895,000 | $2.60 M |
| 10/14/2024 | $1.66 | $1.59 (-4.22%) | $1.71 | $1.56 | 112,200 | $2.79 M |
| 10/11/2024 | $1.68 | $1.67 (-0.6%) | $1.73 | $1.64 | 62,700 | $2.93 M |
| 10/10/2024 | $1.78 | $1.68 (-5.62%) | $1.82 | $1.65 | 94,701 | $2.95 M |
| 10/09/2024 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.69 | 100,500 | $3.02 M |
| 10/08/2024 | $1.84 | $1.78 (-3.26%) | $1.90 | $1.74 | 106,534 | $3.12 M |
| 10/07/2024 | $1.73 | $1.87 (8.09%) | $1.91 | $1.72 | 145,080 | $3.28 M |
| 10/04/2024 | $1.73 | $1.72 (-0.58%) | $1.97 | $1.67 | 253,731 | $3.02 M |
| 10/03/2024 | $1.48 | $1.77 (19.59%) | $2.13 | $1.48 | 921,827 | $3.10 M |
| 10/02/2024 | $2.06 | $1.52 (-26.21%) | $2.12 | $1.45 | 519,235 | $2.67 M |
| 10/01/2024 | $2.10 | $2.08 (-0.95%) | $2.24 | $2.03 | 142,900 | $3.65 M |
| 09/30/2024 | $2.35 | $2.13 (-9.36%) | $2.45 | $2.10 | 285,604 | $3.73 M |
| 09/27/2024 | $2.68 | $2.35 (-12.31%) | $2.69 | $2.31 | 369,727 | $4.12 M |
| 09/26/2024 | $2.29 | $2.53 (10.48%) | $2.61 | $2.20 | 470,421 | $4.44 M |
| 09/25/2024 | $2.17 | $2.32 (6.91%) | $2.75 | $2.02 | 1.79 M | $4.07 M |
| 09/24/2024 | $2.00 | $2.17 (8.5%) | $2.25 | $1.96 | 411,600 | $3.80 M |
| 09/23/2024 | $2.15 | $1.94 (-9.77%) | $2.26 | $1.86 | 455,243 | $3.40 M |
| 09/20/2024 | $1.89 | $2.15 (13.76%) | $2.46 | $1.83 | 2.27 M | $3.77 M |
| 09/19/2024 | $2.16 | $1.82 (-15.74%) | $2.41 | $1.65 | 1.83 M | $3.19 M |
| 09/18/2024 | $1.75 | $2.08 (18.86%) | $2.34 | $1.73 | 9.42 M | $3.65 M |
| 09/17/2024 | $1.68 | $1.73 (2.98%) | $1.79 | $1.51 | 4.12 M | $3.03 M |
| 09/16/2024 | $1.26 | $1.89 (50%) | $1.98 | $1.13 | 161.17 M | $3.31 M |
| 09/13/2024 | $1.25 | $0.80 (-36%) | $1.26 | $0.80 | 661,300 | $1.40 M |
| 09/12/2024 | $1.15 | $1.19 (3.48%) | $1.24 | $1.15 | 55,806 | $2.09 M |
| 09/11/2024 | $1.10 | $1.14 (3.64%) | $1.20 | $1.07 | 34,820 | $2.00 M |
| 09/10/2024 | $1.09 | $1.10 (0.92%) | $1.15 | $1.06 | 50,400 | $1.93 M |
| 09/09/2024 | $1.20 | $1.14 (-5%) | $1.22 | $1.06 | 60,708 | $2.00 M |
| 09/06/2024 | $1.24 | $1.19 (-4.03%) | $1.28 | $1.13 | 54,500 | $2.09 M |
| 09/05/2024 | $1.20 | $1.24 (3.33%) | $1.24 | $1.16 | 33,200 | $2.17 M |
| 09/04/2024 | $1.17 | $1.22 (4.27%) | $1.25 | $1.14 | 84,734 | $2.14 M |
| 09/03/2024 | $1.39 | $1.16 (-16.55%) | $1.48 | $1.14 | 158,943 | $2.03 M |
| 08/30/2024 | $1.42 | $1.40 (-1.41%) | $1.48 | $1.38 | 17,010 | $2.45 M |
| 08/29/2024 | $1.44 | $1.42 (-1.39%) | $1.49 | $1.42 | 18,909 | $2.49 M |
| 08/28/2024 | $1.52 | $1.44 (-5.26%) | $1.63 | $1.43 | 88,455 | $2.52 M |
| 08/27/2024 | $1.53 | $1.54 (0.65%) | $1.66 | $1.52 | 74,440 | $2.70 M |
| 08/26/2024 | $1.60 | $1.56 (-2.5%) | $1.74 | $1.53 | 101,847 | $2.74 M |
| 08/23/2024 | $1.48 | $1.59 (7.43%) | $1.62 | $1.48 | 105,500 | $2.79 M |