-
5 DAY PERFORMANCE
-15.42% -
1 MONTH PERFORMANCE
+52.86% -
3 MONTH PERFORMANCE
+78.33% -
6 MONTH PERFORMANCE
+0.47% -
YEAR-TO-DATE PERFORMANCE
-52.65% -
1 YEAR PERFORMANCE
-62.32%
Bone Biologics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.35 | $2.13 (-9.36%) | $2.45 | $2.10 | 284,983 | $2.49 M |
| 09/27/2024 | $2.68 | $2.35 (-12.31%) | $2.69 | $2.31 | 369,727 | $2.75 M |
| 09/26/2024 | $2.29 | $2.53 (10.48%) | $2.61 | $2.20 | 470,421 | $2.96 M |
| 09/25/2024 | $2.17 | $2.32 (6.91%) | $2.75 | $2.02 | 1.79 M | $2.71 M |
| 09/24/2024 | $2.00 | $2.17 (8.5%) | $2.25 | $1.96 | 411,600 | $2.54 M |
| 09/23/2024 | $2.15 | $1.94 (-9.77%) | $2.26 | $1.86 | 455,243 | $2.27 M |
| 09/20/2024 | $1.89 | $2.15 (13.76%) | $2.46 | $1.83 | 2.27 M | $2.51 M |
| 09/19/2024 | $2.16 | $1.82 (-15.74%) | $2.41 | $1.65 | 1.83 M | $2.13 M |
| 09/18/2024 | $1.75 | $2.08 (18.86%) | $2.34 | $1.73 | 9.42 M | $2.43 M |
| 09/17/2024 | $1.68 | $1.73 (2.98%) | $1.79 | $1.51 | 4.12 M | $2.02 M |
| 09/16/2024 | $1.26 | $1.89 (50%) | $1.98 | $1.13 | 161.17 M | $2.21 M |
| 09/13/2024 | $1.25 | $0.80 (-36%) | $1.26 | $0.80 | 661,300 | $934,738 |
| 09/12/2024 | $1.15 | $1.19 (3.48%) | $1.24 | $1.15 | 55,806 | $1.39 M |
| 09/11/2024 | $1.10 | $1.14 (3.64%) | $1.20 | $1.07 | 34,820 | $1.33 M |
| 09/10/2024 | $1.09 | $1.10 (0.92%) | $1.15 | $1.06 | 50,400 | $1.29 M |
| 09/09/2024 | $1.20 | $1.14 (-5%) | $1.22 | $1.06 | 60,708 | $1.33 M |
| 09/06/2024 | $1.24 | $1.19 (-4.03%) | $1.28 | $1.13 | 54,500 | $1.39 M |
| 09/05/2024 | $1.20 | $1.24 (3.33%) | $1.24 | $1.16 | 33,200 | $1.45 M |
| 09/04/2024 | $1.17 | $1.22 (4.27%) | $1.25 | $1.14 | 84,734 | $1.43 M |
| 09/03/2024 | $1.39 | $1.16 (-16.55%) | $1.48 | $1.14 | 158,943 | $1.36 M |
| 08/30/2024 | $1.42 | $1.40 (-1.41%) | $1.48 | $1.38 | 17,010 | $1.64 M |
| 08/29/2024 | $1.44 | $1.42 (-1.39%) | $1.49 | $1.42 | 18,909 | $1.66 M |
| 08/28/2024 | $1.52 | $1.44 (-5.26%) | $1.63 | $1.43 | 88,455 | $1.68 M |
| 08/27/2024 | $1.53 | $1.54 (0.65%) | $1.66 | $1.52 | 74,440 | $1.80 M |
| 08/26/2024 | $1.60 | $1.56 (-2.5%) | $1.74 | $1.53 | 101,847 | $1.82 M |
| 08/23/2024 | $1.48 | $1.59 (7.43%) | $1.62 | $1.48 | 105,500 | $1.86 M |
| 08/22/2024 | $1.56 | $1.48 (-5.13%) | $1.69 | $1.46 | 109,521 | $1.73 M |
| 08/21/2024 | $1.36 | $1.58 (16.18%) | $1.62 | $1.36 | 238,476 | $1.85 M |
| 08/20/2024 | $1.43 | $1.39 (-2.8%) | $1.50 | $1.37 | 317,900 | $1.62 M |
| 08/19/2024 | $1.50 | $1.45 (-3.33%) | $1.53 | $1.41 | 131,200 | $1.69 M |
| 08/16/2024 | $1.45 | $1.50 (3.45%) | $1.55 | $1.45 | 63,809 | $1.75 M |
| 08/15/2024 | $1.36 | $1.47 (8.09%) | $1.50 | $1.35 | 95,654 | $1.72 M |
| 08/14/2024 | $1.50 | $1.38 (-8%) | $1.50 | $1.33 | 121,300 | $1.61 M |
| 08/13/2024 | $1.60 | $1.52 (-5%) | $1.61 | $1.45 | 163,032 | $1.78 M |
| 08/12/2024 | $1.68 | $1.62 (-3.57%) | $1.88 | $1.56 | 300,920 | $1.89 M |
| 08/09/2024 | $1.70 | $1.69 (-0.59%) | $1.84 | $1.53 | 152,515 | $1.97 M |
| 08/08/2024 | $1.79 | $1.59 (-11.17%) | $1.84 | $1.46 | 208,401 | $1.86 M |
| 08/07/2024 | $2.11 | $1.84 (-12.8%) | $2.28 | $1.77 | 239,500 | $2.15 M |
| 08/06/2024 | $2.27 | $2.11 (-7.05%) | $2.60 | $2.10 | 307,903 | $2.47 M |
| 08/05/2024 | $2.37 | $2.37 (0%) | $2.56 | $2.26 | 381,800 | $1.57 M |
| 08/02/2024 | $2.32 | $2.72 (17.24%) | $3.05 | $2.20 | 2.48 M | $1.80 M |
| 08/01/2024 | $3.66 | $2.72 (-25.68%) | $3.70 | $2.67 | 67.82 M | $1.80 M |
| 07/31/2024 | $1.76 | $2.16 (22.73%) | $2.40 | $1.76 | 4.67 M | $1.43 M |
| 07/30/2024 | $1.66 | $1.76 (6.02%) | $1.82 | $1.59 | 214,000 | $1.16 M |
| 07/29/2024 | $1.88 | $1.71 (-9.04%) | $1.92 | $1.65 | 174,800 | $1.13 M |
| 07/26/2024 | $1.98 | $1.99 (0.51%) | $2.12 | $1.58 | 459,317 | $1.32 M |
| 07/25/2024 | $1.87 | $2.09 (11.76%) | $2.33 | $1.74 | 2.91 M | $1.38 M |
| 07/24/2024 | $2.15 | $1.92 (-10.7%) | $4.25 | $1.65 | 41.39 M | $1.27 M |
| 07/23/2024 | $1.20 | $1.25 (4.17%) | $2.13 | $1.02 | 7.79 M | $826,160 |
| 07/22/2024 | $1.14 | $1.20 (5.26%) | $1.21 | $1.07 | 28,200 | $793,114 |
| 07/19/2024 | $1.14 | $1.11 (-2.63%) | $1.22 | $1.11 | 24,346 | $733,630 |
| 07/18/2024 | $1.13 | $1.11 (-1.77%) | $1.22 | $1.11 | 17,200 | $733,630 |
| 07/17/2024 | $1.12 | $1.14 (1.79%) | $1.17 | $1.12 | 15,200 | $753,458 |
| 07/16/2024 | $1.18 | $1.15 (-2.54%) | $1.23 | $1.11 | 28,542 | $760,067 |
| 07/15/2024 | $1.21 | $1.15 (-4.96%) | $1.23 | $1.15 | 24,400 | $760,067 |
| 07/12/2024 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.13 | 34,000 | $799,723 |
| 07/11/2024 | $1.15 | $1.18 (2.61%) | $1.34 | $1.11 | 317,800 | $779,895 |
| 07/10/2024 | $1.08 | $1.14 (5.56%) | $1.20 | $1.06 | 123,200 | $753,458 |
| 07/09/2024 | $1.20 | $1.10 (-8.33%) | $1.23 | $1.00 | 152,412 | $727,021 |
| 07/08/2024 | $1.20 | $1.22 (1.67%) | $1.26 | $1.17 | 28,500 | $806,332 |
| 07/05/2024 | $1.22 | $1.18 (-3.28%) | $1.29 | $1.18 | 24,200 | $779,895 |
| 07/03/2024 | $1.25 | $1.20 (-4%) | $1.25 | $1.20 | 3,600 | $793,114 |
| 07/02/2024 | $1.21 | $1.22 (0.83%) | $1.24 | $1.20 | 23,133 | $806,332 |
| 07/01/2024 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.20 | 15,900 | $793,114 |