Bone Biologics Corp. BBLG
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,47500,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,47 | 0,00 % | $0,48 | $0,48 | $0,47 | 20,60K |
| 2026-10-01 | $0,47 | -4,23 % | $0,47 | $0,48 | $0,47 | 23,50K |
| 2026-09-30 | $0,50 | 0,00 % | $0,49 | $0,50 | $0,47 | 36,70K |
| 2026-09-29 | $0,50 | 0,00 % | $0,49 | $0,50 | $0,48 | 15,90K |
| 2026-09-28 | $0,50 | 0,00 % | $0,48 | $0,50 | $0,48 | 33,40K |
| 2026-09-25 | $0,50 | +1,02 % | $0,49 | $0,50 | $0,47 | 57,60K |
| 2026-09-24 | $0,49 | -2,96 % | $0,53 | $0,55 | $0,48 | 229,20K |
| 2026-09-23 | $0,51 | +4,33 % | $0,47 | $0,55 | $0,46 | 448,70K |
| 2026-09-22 | $0,49 | +1,89 % | $0,50 | $0,50 | $0,47 | 53,20K |
| 2026-09-21 | $0,48 | -8,29 % | $0,51 | $0,52 | $0,47 | 65,70K |
| 2026-09-18 | $0,52 | +3,80 % | $0,52 | $0,52 | $0,50 | 119,90K |
| 2026-09-17 | $0,50 | -7,06 % | $0,47 | $0,54 | $0,43 | 465,20K |
| 2026-09-16 | $0,54 | -0,37 % | $0,53 | $0,55 | $0,53 | 4,18M |
| 2026-09-15 | $0,54 | 0,00 % | $0,53 | $0,58 | $0,51 | 103,80K |
| 2026-09-14 | $0,54 | -2,00 % | $0,54 | $0,57 | $0,54 | 24,30K |
| 2026-09-11 | $0,55 | -1,78 % | $0,56 | $0,56 | $0,55 | 11,30K |
| 2026-09-10 | $0,56 | +1,26 % | $0,56 | $0,57 | $0,55 | 17,50K |
| 2026-09-09 | $0,55 | -1,07 % | $0,59 | $0,59 | $0,55 | 54,90K |
| 2026-09-08 | $0,56 | -1,41 % | $0,58 | $0,58 | $0,56 | 14,80K |
| 2026-09-04 | $0,57 | +1,79 % | $0,58 | $0,58 | $0,54 | 15,20K |
| 2026-09-03 | $0,56 | +1,45 % | $0,58 | $0,58 | $0,55 | 57,60K |
| 2026-09-02 | $0,55 | -2,31 % | $0,56 | $0,56 | $0,54 | 95,50K |
| 2026-09-01 | $0,56 | -2,43 % | $0,56 | $0,56 | $0,55 | 25,90K |
| 2026-08-31 | $0,58 | -6,18 % | $0,59 | $0,59 | $0,56 | 89,90K |
| 2026-08-28 | $0,62 | 0,00 % | $0,60 | $0,62 | $0,58 | 28,30K |
| 2026-08-27 | $0,62 | -0,16 % | $0,59 | $0,62 | $0,59 | 75,80K |
| 2026-08-26 | $0,62 | +1,82 % | $0,58 | $0,62 | $0,58 | 72,10K |
| 2026-08-25 | $0,61 | -0,49 % | $0,59 | $0,61 | $0,59 | 24,10K |
| 2026-08-24 | $0,61 | -2,88 % | $0,62 | $0,62 | $0,58 | 43,30K |
| 2026-08-21 | $0,63 | +3,47 % | $0,60 | $0,63 | $0,59 | 83,40K |
| 2026-08-20 | $0,61 | -5,47 % | $0,63 | $0,63 | $0,60 | 83,80K |
| 2026-08-19 | $0,64 | -0,47 % | $0,63 | $0,64 | $0,61 | 139,80K |
| 2026-08-18 | $0,64 | -2,58 % | $0,63 | $0,66 | $0,61 | 95,00K |
| 2026-08-17 | $0,66 | +0,76 % | $0,64 | $0,67 | $0,62 | 249,20K |
| 2026-08-14 | $0,65 | -2,82 % | $0,66 | $0,67 | $0,64 | 174,30K |
| 2026-08-13 | $0,67 | +2,43 % | $0,65 | $0,68 | $0,62 | 674,60K |
| 2026-08-12 | $0,66 | -27,61 % | $0,67 | $0,73 | $0,62 | 15,24M |
| 2026-08-11 | $0,91 | +3,30 % | $0,91 | $0,98 | $0,85 | 22,10K |
| 2026-08-10 | $0,88 | -5,68 % | $0,93 | $0,94 | $0,83 | 24,80K |
| 2026-08-07 | $0,93 | +1,52 % | $0,99 | $0,99 | $0,89 | 35,10K |
| 2026-08-06 | $0,92 | -6,22 % | $0,98 | $0,99 | $0,92 | 13,20K |
| 2026-08-05 | $0,98 | +3,70 % | $0,98 | $1,04 | $0,94 | 50,00K |
| 2026-08-04 | $0,94 | +5,00 % | $0,92 | $1,06 | $0,91 | 98,70K |
| 2026-08-03 | $0,90 | +6,38 % | $0,85 | $0,93 | $0,84 | 90,80K |
| 2026-07-31 | $0,85 | -1,63 % | $0,86 | $0,86 | $0,83 | 19,30K |
| 2026-07-30 | $0,86 | -4,97 % | $0,88 | $0,89 | $0,84 | 38,30K |
| 2026-07-29 | $0,90 | -5,83 % | $0,95 | $0,95 | $0,88 | 20,40K |
| 2026-07-28 | $0,96 | -6,24 % | $1,04 | $1,04 | $0,94 | 32,50K |
| 2026-07-27 | $1,02 | -4,21 % | $1,08 | $1,09 | $1,01 | 80,60K |
| 2026-07-24 | $1,07 | -0,93 % | $1,11 | $1,14 | $1,05 | 12,20K |
| 2026-07-23 | $1,08 | -1,82 % | $1,11 | $1,15 | $1,07 | 10,70K |
| 2026-07-22 | $1,10 | -0,90 % | $1,11 | $1,12 | $1,09 | 28,20K |
| 2026-07-21 | $1,11 | -0,89 % | $1,13 | $1,14 | $1,10 | 24,80K |
| 2026-07-20 | $1,12 | -4,27 % | $1,17 | $1,18 | $1,12 | 11,80K |
| 2026-07-17 | $1,17 | -2,50 % | $1,23 | $1,23 | $1,15 | 24,10K |
| 2026-07-16 | $1,20 | -3,23 % | $1,25 | $1,25 | $1,15 | 31,10K |
| 2026-07-15 | $1,24 | -1,59 % | $1,26 | $1,26 | $1,20 | 32,10K |
| 2026-07-14 | $1,26 | -3,08 % | $1,35 | $1,35 | $1,22 | 85,90K |
| 2026-07-13 | $1,30 | -6,47 % | $1,38 | $1,38 | $1,27 | 37,30K |
| 2026-07-10 | $1,39 | +0,72 % | $1,32 | $1,39 | $1,32 | 28,60K |
| 2026-07-09 | $1,38 | +2,99 % | $1,35 | $1,39 | $1,29 | 33,40K |
| 2026-07-08 | $1,34 | -8,84 % | $1,35 | $1,35 | $1,25 | 362,00K |
| 2026-07-07 | $1,47 | +2,08 % | $1,45 | $1,53 | $1,45 | 20,10K |
| 2026-07-06 | $1,44 | +1,41 % | $1,39 | $1,52 | $1,37 | 70,90K |
| 2026-07-02 | $1,42 | +1,43 % | $1,34 | $1,42 | $1,34 | 19,60K |
| 2026-07-01 | $1,40 | +2,19 % | $1,31 | $1,41 | $1,30 | 34,80K |
| 2026-06-30 | $1,37 | -0,72 % | $1,35 | $1,37 | $1,34 | 26,30K |
| 2026-06-29 | $1,38 | -1,43 % | $1,39 | $1,39 | $1,34 | 17,70K |
| 2026-06-26 | $1,40 | +4,48 % | $1,33 | $1,40 | $1,31 | 38,20K |
| 2026-06-25 | $1,34 | -0,74 % | $1,35 | $1,36 | $1,30 | 32,90K |
| 2026-06-24 | $1,35 | -2,17 % | $1,42 | $1,42 | $1,30 | 38,40K |
| 2026-06-23 | $1,38 | +0,73 % | $1,33 | $1,43 | $1,28 | 49,10K |
| 2026-06-22 | $1,37 | -6,16 % | $1,41 | $1,42 | $1,33 | 66,00K |
| 2026-06-18 | $1,46 | -0,68 % | $1,53 | $1,53 | $1,36 | 469,10K |
| 2026-06-17 | $1,47 | +6,52 % | $1,42 | $1,54 | $1,35 | 1,41M |
| 2026-06-16 | $1,38 | -4,17 % | $1,37 | $1,43 | $1,36 | 37,70K |
| 2026-06-15 | $1,44 | +15,20 % | $1,25 | $1,48 | $1,23 | 129,70K |
| 2026-06-12 | $1,25 | -1,57 % | $1,26 | $1,26 | $1,22 | 17,00K |
| 2026-06-11 | $1,27 | +2,42 % | $1,28 | $1,30 | $1,23 | 13,30K |
| 2026-06-10 | $1,24 | +0,81 % | $1,23 | $1,29 | $1,21 | 28,60K |
| 2026-06-09 | $1,23 | -1,60 % | $1,22 | $1,28 | $1,22 | 16,00K |
| 2026-06-08 | $1,25 | +0,08 % | $1,26 | $1,26 | $1,23 | 20,90K |
| 2026-06-05 | $1,25 | -0,08 % | $1,25 | $1,26 | $1,23 | 16,90K |
| 2026-06-04 | $1,25 | -0,95 % | $1,26 | $1,31 | $1,22 | 18,80K |
| 2026-06-03 | $1,26 | -0,63 % | $1,24 | $1,27 | $1,24 | 8,30K |
| 2026-06-02 | $1,27 | -0,78 % | $1,30 | $1,30 | $1,24 | 13,70K |
| 2026-06-01 | $1,28 | -3,03 % | $1,31 | $1,32 | $1,25 | 7,80K |
| 2026-05-29 | $1,32 | +1,15 % | $1,29 | $1,34 | $1,21 | 41,70K |
| 2026-05-28 | $1,30 | +5,24 % | $1,25 | $1,32 | $1,25 | 17,70K |
| 2026-05-27 | $1,24 | -1,59 % | $1,22 | $1,27 | $1,21 | 32,90K |