Bone Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.68	0.72	0.68	0.68	0.68	-0.40%	19,891
Apr 24, 2025	0.74	0.74	0.67	0.68	0.68	0.07%	6,811
Apr 23, 2025	0.71	0.72	0.57	0.68	0.68	-3.23%	29,734
Apr 22, 2025	0.68	0.72	0.68	0.71	0.71	2.19%	11,333
Apr 21, 2025	0.68	0.70	0.68	0.69	0.69	1.47%	21,739
Apr 17, 2025	0.70	0.70	0.66	0.68	0.68	1.45%	30,123
Apr 16, 2025	0.71	0.71	0.66	0.67	0.67	-6.90%	20,996
Apr 15, 2025	0.70	0.75	0.67	0.72	0.72	2.84%	30,106
Apr 14, 2025	0.72	0.74	0.68	0.70	0.70	-5.37%	37,457
Apr 11, 2025	0.68	0.78	0.68	0.74	0.74	7.64%	105,089
Apr 10, 2025	0.68	0.72	0.68	0.69	0.69	2.77%	27,666
Apr 9, 2025	0.67	0.69	0.65	0.67	0.67	-3.07%	22,554
Apr 8, 2025	0.71	0.74	0.68	0.69	0.69	-6.69%	23,480
Apr 7, 2025	0.70	0.74	0.64	0.74	0.74	2.71%	60,326
Apr 4, 2025	0.83	0.83	0.70	0.72	0.72	-16.28%	113,511
Apr 3, 2025	0.83	0.87	0.80	0.86	0.86	1.91%	300,888
Apr 2, 2025	0.83	0.87	0.83	0.84	0.84	1.07%	28,828
Apr 1, 2025	0.82	0.87	0.81	0.84	0.84	4.37%	99,280
Mar 31, 2025	0.82	0.83	0.79	0.80	0.80	-2.44%	21,041
Mar 28, 2025	0.82	0.87	0.82	0.82	0.82	-2.59%	24,310
Mar 27, 2025	0.85	0.86	0.82	0.84	0.84	-0.60%	32,678
Mar 26, 2025	0.85	0.87	0.83	0.85	0.85	-1.50%	20,422
Mar 25, 2025	0.83	0.86	0.82	0.86	0.86	1.15%	37,686
Mar 24, 2025	0.88	0.88	0.84	0.85	0.85	-3.41%	59,085
Mar 21, 2025	0.84	0.90	0.83	0.88	0.88	7.06%	115,706
Mar 20, 2025	0.82	0.87	0.82	0.82	0.82	0.22%	70,607
Mar 19, 2025	0.82	0.84	0.81	0.82	0.82	-3.34%	15,206
Mar 18, 2025	0.83	0.87	0.83	0.85	0.85	1.93%	18,900
Mar 17, 2025	0.87	0.87	0.82	0.83	0.83	0.29%	16,293
Mar 14, 2025	0.82	0.87	0.81	0.83	0.83	0.33%	14,325
Mar 13, 2025	0.84	0.84	0.80	0.83	0.83	-2.13%	18,147
Mar 12, 2025	0.83	0.86	0.81	0.85	0.85	1.23%	11,686
Mar 11, 2025	0.82	0.85	0.80	0.84	0.84	2.20%	22,302
Mar 10, 2025	0.84	0.87	0.79	0.82	0.82	-2.74%	23,913
Mar 7, 2025	0.86	0.86	0.81	0.84	0.84	-0.01%	29,332
Mar 6, 2025	0.84	0.90	0.79	0.84	0.84	-3.44%	57,204
Mar 5, 2025	0.78	0.87	0.77	0.87	0.87	9.78%	84,357
Mar 4, 2025	0.80	0.80	0.71	0.79	0.79	-3.53%	119,914
Mar 3, 2025	0.87	0.90	0.82	0.82	0.82	-7.56%	92,208
Feb 28, 2025	0.89	0.92	0.86	0.89	0.89	-0.15%	74,103
Feb 27, 2025	0.93	1.00	0.87	0.89	0.89	-5.38%	797,323
Feb 26, 2025	0.94	0.98	0.94	0.94	0.94	1.10%	1,154,660
Feb 25, 2025	0.97	0.98	0.92	0.93	0.93	-4.08%	110,527
Feb 24, 2025	1.01	1.02	0.96	0.97	0.97	-3.96%	127,319
Feb 21, 2025	1.02	1.04	1.00	1.01	1.01	-0.98%	98,507
Feb 20, 2025	1.05	1.05	1.00	1.02	1.02	-3.77%	158,652
Feb 19, 2025	1.02	1.25	1.00	1.06	1.06	3.92%	1,119,987
Feb 18, 2025	1.03	1.04	1.01	1.02	1.02	-1.92%	47,195
Feb 14, 2025	1.04	1.07	1.01	1.04	1.04	0.97%	115,292
Feb 13, 2025	1.05	1.07	0.99	1.03	1.03	-3.74%	112,086