XNAS
Datos históricos de Bone Biologics Corporation
Bone Biologics Corporation · BBLG
$0.47
▼ -0.01 (-1.41%)
Última operación · 10/10/2026, 17:55:56 UTC
- Variación en el periodo
- −80.78%
- Máximo
- US$2.76
- 15 de octubre de 2025
- Mínimo
- US$0.43
- 17 de septiembre de 2026
- Volumen medio diario
- 0.19 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.47 | 0.49 | 0.46 | 0.47 | −0.43% | 36,817 |
| 8 oct 2026 | 0.48 | 0.48 | 0.47 | 0.47 | −3.77% | 9,688.264 |
| 7 oct 2026 | 0.46 | 0.49 | 0.46 | 0.49 | +1.67% | 18,602.164 |
| 6 oct 2026 | 0.50 | 0.50 | 0.46 | 0.48 | −1.17% | 53,798.974 |
| 5 oct 2026 | 0.47 | 0.50 | 0.46 | 0.49 | +2.06% | 26,255.226 |
| 2 oct 2026 | 0.48 | 0.48 | 0.47 | 0.48 | +0.08% | 20,905.164 |
| 1 oct 2026 | 0.47 | 0.48 | 0.47 | 0.48 | −4.29% | 23,503.89 |
| 30 sep 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.00% | 36,702.815 |
| 29 sep 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.00% | 15,965.164 |
| 28 sep 2026 | 0.48 | 0.50 | 0.48 | 0.50 | +0.06% | 33,443.164 |
| 25 sep 2026 | 0.49 | 0.50 | 0.47 | 0.50 | +0.98% | 59,771.228 |
| 24 sep 2026 | 0.53 | 0.55 | 0.48 | 0.49 | −2.98% | 231,811.696 |
| 23 sep 2026 | 0.47 | 0.55 | 0.46 | 0.51 | +4.41% | 448,677.289 |
| 22 sep 2026 | 0.49 | 0.50 | 0.47 | 0.48 | +1.93% | 55,809.164 |
| 21 sep 2026 | 0.51 | 0.52 | 0.47 | 0.48 | −8.34% | 65,780.483 |
| 18 sep 2026 | 0.52 | 0.53 | 0.50 | 0.52 | +3.82% | 126,735.671 |
| 17 sep 2026 | 0.47 | 0.54 | 0.43 | 0.50 | −7.01% | 469,478.996 |
| 16 sep 2026 | 0.53 | 0.55 | 0.53 | 0.54 | −0.44% | 4.18 M |
| 15 sep 2026 | 0.53 | 0.58 | 0.51 | 0.54 | −0.02% | 103,841.867 |
| 14 sep 2026 | 0.54 | 0.57 | 0.54 | 0.54 | −1.94% | 24,326.643 |
| 11 sep 2026 | 0.56 | 0.57 | 0.55 | 0.55 | −1.82% | 18,504.83 |
| 10 sep 2026 | 0.56 | 0.58 | 0.55 | 0.56 | +1.25% | 17,564.174 |
| 9 sep 2026 | 0.59 | 0.59 | 0.55 | 0.55 | −1.07% | 54,899.964 |
| 8 sep 2026 | 0.58 | 0.59 | 0.56 | 0.56 | −1.46% | 14,897.164 |
| 4 sep 2026 | 0.58 | 0.58 | 0.54 | 0.57 | +1.86% | 15,190.132 |
| 3 sep 2026 | 0.58 | 0.58 | 0.55 | 0.56 | +1.38% | 59,194.327 |
| 2 sep 2026 | 0.56 | 0.57 | 0.54 | 0.55 | −2.31% | 95,928.91 |
| 1 sep 2026 | 0.56 | 0.56 | 0.55 | 0.56 | −2.36% | 26,247.332 |
| 31 ago 2026 | 0.59 | 0.59 | 0.56 | 0.58 | −6.18% | 92,057.326 |
| 28 ago 2026 | 0.60 | 0.62 | 0.58 | 0.62 | −0.03% | 28,358.164 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.