Bone Biologics Corp. BBLG
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,47500,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |