XNAS
Datos históricos de Bone Biologics Corporation
Bone Biologics Corporation · BBLGW
$7.95
▼ -2.10 (-27.30%)
Última operación · 10/10/2026, 17:30:12 UTC
- Variación en el periodo
- −29.03%
- Máximo
- US$35.95
- 23 de febrero de 2026
- Mínimo
- US$3.50
- 10 de agosto de 2026
- Volumen medio diario
- 0 M
Del 30 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 | 5.39 | 12.00 | 5.39 | 7.70 | +17.83% | 13,394 |
| 6 oct 2026 | 6.54 | 6.54 | 6.54 | 6.54 | −15.13% | 961 |
| 5 oct 2026 | 5.99 | 7.70 | 4.40 | 7.70 | +39.24% | 5,587 |
| 2 oct 2026 | 5.99 | 7.99 | 5.53 | 5.53 | +28.60% | 5,504 |
| 1 oct 2026 | 4.30 | 4.30 | 4.30 | 4.30 | +13.16% | 478 |
| 30 sep 2026 | 4.28 | 4.28 | 3.80 | 3.80 | −6.40% | 1,214 |
| 18 sep 2026 | 4.05 | 4.10 | 3.92 | 4.06 | −5.58% | 635 |
| 17 sep 2026 | 5.70 | 5.70 | 4.22 | 4.30 | −14.00% | 1,037 |
| 16 sep 2026 | 5.88 | 6.00 | 5.00 | 5.00 | −18.03% | 2,223 |
| 15 sep 2026 | 7.30 | 7.48 | 6.10 | 6.10 | +8.93% | 3,014 |
| 14 sep 2026 | 4.00 | 8.07 | 3.88 | 5.60 | +23.35% | 3,135 |
| 10 sep 2026 | 3.98 | 4.54 | 3.98 | 4.54 | −13.69% | 1,022 |
| 4 sep 2026 | 5.26 | 5.26 | 5.26 | 5.26 | −12.33% | 684 |
| 31 ago 2026 | 6.00 | 6.00 | 6.00 | 6.00 | +5.26% | 169 |
| 28 ago 2026 | 8.50 | 10.10 | 5.70 | 5.70 | −25.49% | 3,478 |
| 26 ago 2026 | 9.00 | 9.00 | 7.65 | 7.65 | −7.16% | 1,298 |
| 18 ago 2026 | 9.70 | 9.70 | 8.24 | 8.24 | −3.06% | 317 |
| 17 ago 2026 | 10.00 | 10.00 | 8.50 | 8.50 | +9.54% | 217 |
| 13 ago 2026 | 5.97 | 8.30 | 5.97 | 7.76 | +29.98% | 1,198 |
| 11 ago 2026 | 4.40 | 6.00 | 4.40 | 5.97 | +70.57% | 313 |
| 10 ago 2026 | 3.50 | 3.50 | 3.50 | 3.50 | −54.55% | 118 |
| 5 ago 2026 | 7.70 | 7.70 | 7.70 | 7.70 | −3.75% | 203 |
| 3 ago 2026 | 7.40 | 8.00 | 7.40 | 8.00 | −20.00% | 566 |
| 28 jul 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +4.93% | 105 |
| 23 jul 2026 | 10.80 | 10.80 | 9.53 | 9.53 | −3.74% | 401 |
| 22 jul 2026 | 10.90 | 10.90 | 9.90 | 9.90 | +23.75% | 624 |
| 21 jul 2026 | 12.90 | 12.90 | 6.80 | 8.00 | −44.83% | 11,569 |
| 22 jun 2026 | 13.60 | 16.00 | 13.00 | 14.50 | +16.47% | 904 |
| 18 jun 2026 | 12.70 | 12.70 | 12.16 | 12.45 | −1.66% | 620 |
| 17 jun 2026 | 11.00 | 14.10 | 11.00 | 12.66 | +5.50% | 2,122 |
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.