5 DAY PERFORMANCE
+9.71%
1 MONTH PERFORMANCE
+9.71%
3 MONTH PERFORMANCE
-49.59%
6 MONTH PERFORMANCE
-29.89%
YEAR-TO-DATE PERFORMANCE
+678.06%
1 YEAR PERFORMANCE
+797.06%
Bone Biologics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $29.00 | $30.50 (5.17%) | $30.50 | $29.00 | 1,519 | $1.67 M |
| 12/26/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.67 M |
| 12/24/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.58 M |
| 12/23/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.73 M |
| 12/20/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.77 M |
| 12/19/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.84 M |
| 12/18/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.81 M |
| 12/17/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.84 M |
| 12/16/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.98 M |
| 12/13/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.96 M |
| 12/12/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $2.00 M |
| 12/11/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $2.09 M |
| 12/10/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $2.17 M |
| 12/09/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $2.23 M |
| 12/06/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $2.16 M |
| 12/05/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $2.03 M |
| 12/04/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $2.10 M |
| 12/03/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $2.12 M |
| 12/02/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $2.14 M |
| 11/29/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $2.14 M |
| 11/27/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 600 | $2.21 M |
| 11/26/2024 | $28.49 | $28.49 (0%) | $28.49 | $28.49 | 0 | $2.28 M |
| 11/25/2024 | $28.49 | $28.49 (0%) | $28.49 | $28.49 | 0 | $2.30 M |
| 11/22/2024 | $28.49 | $28.49 (0%) | $28.49 | $28.49 | 0 | $2.19 M |
| 11/21/2024 | $28.49 | $28.49 (0%) | $28.49 | $28.49 | 0 | $2.16 M |
| 11/20/2024 | $28.49 | $28.49 (0%) | $28.49 | $28.49 | 0 | $2.21 M |
| 11/19/2024 | $28.49 | $28.49 (0%) | $28.49 | $28.49 | 0 | $2.31 M |
| 11/18/2024 | $28.49 | $28.49 (0%) | $28.49 | $28.49 | 0 | $2.09 M |
| 11/15/2024 | $28.49 | $28.49 (0%) | $28.49 | $28.49 | 0 | $2.09 M |
| 11/14/2024 | $28.49 | $28.49 (0%) | $28.49 | $28.49 | 0 | $2.26 M |
| 11/13/2024 | $28.49 | $28.49 (0%) | $28.49 | $28.49 | 0 | $2.07 M |
| 11/12/2024 | $28.49 | $28.49 (0%) | $28.49 | $28.49 | 200 | $2.10 M |
| 11/11/2024 | $31.78 | $31.78 (0%) | $31.78 | $31.78 | 0 | $2.31 M |
| 11/08/2024 | $31.78 | $31.78 (0%) | $31.78 | $31.78 | 0 | $2.38 M |
| 11/07/2024 | $31.78 | $31.78 (0%) | $31.78 | $31.78 | 0 | $2.28 M |
| 11/06/2024 | $31.78 | $31.78 (0%) | $31.78 | $31.78 | 0 | $2.28 M |
| 11/05/2024 | $31.78 | $31.78 (0%) | $31.78 | $31.78 | 526 | $2.44 M |
| 11/04/2024 | $32.24 | $32.24 (0%) | $32.24 | $32.24 | 0 | $2.26 M |
| 11/01/2024 | $32.24 | $32.24 (0%) | $32.24 | $32.24 | 0 | $2.28 M |
| 10/31/2024 | $32.24 | $32.24 (0%) | $32.24 | $32.24 | 0 | $2.37 M |
| 10/30/2024 | $32.24 | $32.24 (0%) | $32.24 | $32.24 | 0 | $2.37 M |
| 10/29/2024 | $32.24 | $32.24 (0%) | $32.24 | $32.24 | 700 | $2.44 M |
| 10/28/2024 | $30.00 | $30.00 (0%) | $30.00 | $30.00 | 0 | $3.03 M |
| 10/25/2024 | $30.00 | $30.00 (0%) | $30.00 | $30.00 | 0 | $3.03 M |
| 10/24/2024 | $30.00 | $30.00 (0%) | $30.00 | $30.00 | 0 | $3.02 M |
| 10/23/2024 | $29.36 | $30.00 (2.18%) | $30.20 | $29.36 | 1,125 | $3.00 M |
| 10/22/2024 | $30.00 | $30.00 (0%) | $30.00 | $30.00 | 0 | $3.17 M |
| 10/21/2024 | $12.71 | $30.00 (136.03%) | $38.00 | $12.71 | 911 | $3.47 M |
| 10/18/2024 | $3.00 | $11.00 (266.67%) | $11.00 | $3.00 | 3,009 | $3.54 M |
| 10/17/2024 | $60.50 | $60.50 (0%) | $60.50 | $60.50 | 0 | $3.17 M |
| 10/16/2024 | $60.50 | $60.50 (0%) | $60.50 | $60.50 | 0 | $3.30 M |
| 10/15/2024 | $60.50 | $60.50 (0%) | $60.50 | $60.50 | 0 | $2.60 M |
| 10/14/2024 | $60.50 | $60.50 (0%) | $60.50 | $60.50 | 0 | $2.79 M |
| 10/11/2024 | $60.50 | $60.50 (0%) | $60.50 | $60.50 | 0 | $2.93 M |
| 10/10/2024 | $60.50 | $60.50 (0%) | $60.50 | $60.50 | 0 | $2.95 M |
| 10/09/2024 | $60.50 | $60.50 (0%) | $60.50 | $60.50 | 0 | $3.02 M |
| 10/08/2024 | $60.50 | $60.50 (0%) | $60.50 | $60.50 | 0 | $3.12 M |
| 10/07/2024 | $60.50 | $60.50 (0%) | $60.50 | $60.50 | 0 | $3.28 M |
| 10/04/2024 | $60.50 | $60.50 (0%) | $60.50 | $60.50 | 0 | $3.02 M |
| 10/03/2024 | $60.50 | $60.50 (0%) | $60.50 | $60.50 | 0 | $3.10 M |
| 10/02/2024 | $60.50 | $60.50 (0%) | $60.50 | $60.50 | 0 | $2.67 M |
| 10/01/2024 | $60.50 | $60.50 (0%) | $60.50 | $60.50 | 0 | $3.65 M |
| 09/30/2024 | $60.50 | $60.50 (0%) | $60.50 | $60.50 | 0 | $3.73 M |
| 09/27/2024 | $60.50 | $60.50 (0%) | $60.50 | $60.50 | 0 | $4.12 M |