Stockscreener 앱 받기
0.8013
0.78%
-0.0063
시간 외 거래:
.77
-0.0313
-3.91%
Bone Biologics Corp 주식 (BBLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.8396 | $0.7426 | $0.097 | 331,380.0 | -0.78% |
| 2025-06-05 | $0.8397 | $0.7901 | $0.0496 | 13,400.0 | -2.46% |
| 2025-06-04 | $0.8633 | $0.80 | $0.0633 | 33,690.0 | +3.46% |
| 2025-06-03 | $0.8196 | $0.7951 | $0.0245 | 24,534.0 | -2.37% |
| 2025-06-02 | $0.968 | $0.80 | $0.168 | 161,002.0 | -6.86% |
| 2025-05-30 | $0.9998 | $0.83 | $0.1698 | 229,617.0 | +3.58% |
| 2025-05-29 | $0.8498 | $0.80 | $0.0498 | 96,076.0 | +1.85% |
| 2025-05-28 | $0.875 | $0.80 | $0.075 | 80,040.0 | -0.68% |
| 2025-05-27 | $0.8849 | $0.8003 | $0.0846 | 116,210.0 | +2.44% |
| 2025-05-23 | $0.8399 | $0.80 | $0.0399 | 49,198.0 | -2.38% |
| 2025-05-22 | $0.9164 | $0.8307 | $0.0857 | 115,990.0 | -7.84% |
| 2025-05-21 | $0.999 | $0.88 | $0.119 | 294,896.0 | +3.58% |
| 2025-05-20 | $1.10 | $0.7218 | $0.3782 | 4,864,494.0 | +18.50% |
| 2025-05-19 | $0.7527 | $0.70 | $0.0527 | 33,855.0 | +2.92% |
| 2025-05-16 | $0.7686 | $0.6886 | $0.08 | 62,915.0 | -1.07% |
| 2025-05-15 | $0.77 | $0.68 | $0.09 | 32,338.0 | -1.45% |
| 2025-05-14 | $0.77 | $0.65 | $0.12 | 143,794.0 | -4.52% |
| 2025-05-13 | $0.811 | $0.7016 | $0.1094 | 129,226.0 | +6.14% |
| 2025-05-12 | $0.7497 | $0.7008 | $0.0489 | 29,155.0 | -2.60% |
| 2025-05-09 | $0.765 | $0.685 | $0.0801 | 167,342.0 | +8.67% |
| 2025-05-08 | $0.7013 | $0.6501 | $0.0512 | 35,527.0 | +3.59% |
Bone Biologics Corp 주식 (BBLG) 연도별 가격 이력
이 심층 분석에서는 Bone Biologics Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BBLG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bone Biologics Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bone Biologics Corp 주식 (BBLG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.968 | $0.7426 | $0.2254 | 895,386.0 | -8.95% |
| 2025-05 | $1.10 | $0.6292 | $0.4708 | 6,598,283.0 | +30.79% |
| 2025-04 | $0.87 | $0.57 | $0.30 | 970,372.0 | -15.89% |
| 2025-03 | $0.90 | $0.77 | $0.13 | 784,923.0 | -9.98% |
| 2025-02 | $1.29 | $0.86 | $0.43 | 4,518,243.0 | -19.94% |
| 2025-01 | $1.20 | $0.9202 | $0.2798 | 4,583,278.0 | +18.05% |
Bone Biologics Corp 주식 (BBLG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.29 | $0.8763 | $0.4137 | 3,449,360.0 | -22.95% |
| 2024-11 | $1.68 | $1.10 | $0.58 | 2,233,283.0 | -9.63% |
| 2024-10 | $2.30 | $1.20 | $1.10 | 8,592,510.0 | -36.62% |
| 2024-09 | $2.75 | $0.80 | $1.95 | 181,768,341.0 | +52.14% |
| 2024-08 | $3.70 | $1.33 | $2.37 | 73,232,324.0 | -35.19% |
| 2024-07 | $4.25 | $1.00 | $3.25 | 58,114,124.0 | +77.05% |
| 2024-06 | $1.87 | $1.13 | $0.7359 | 1,825,051.0 | -26.51% |
| 2024-05 | $3.15 | $1.38 | $1.77 | 2,527,559.0 | +6.31% |
| 2024-04 | $2.28 | $1.46 | $0.82 | 814,240.0 | -26.69% |
| 2024-03 | $3.09 | $2.02 | $1.07 | 3,150,298.0 | -13.06% |
| 2024-02 | $4.74 | $2.26 | $2.48 | 1,047,896.0 | -32.51% |
| 2024-01 | $6.34 | $3.12 | $3.22 | 2,978,984.0 | -19.69% |
Bone Biologics Corp 주식 (BBLG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.56 | $0.3701 | $10.19 | 12,414,514.0 | +1,005% |
| 2023-11 | $0.998 | $0.40 | $0.598 | 53,066,199.0 | -22.10% |
| 2023-10 | $0.70 | $0.5032 | $0.1968 | 1,209,190.0 | -26.07% |
| 2023-09 | $0.7826 | $0.615 | $0.1676 | 1,316,327.0 | +4.89% |
| 2023-08 | $1.47 | $0.574 | $0.896 | 15,126,847.0 | -47.11% |
| 2023-07 | $1.77 | $1.23 | $0.54 | 3,430,696.0 | -10.49% |
| 2023-06 | $6.89 | $0.1725 | $6.72 | 10,562,319.0 | +743.66% |
| 2023-05 | $0.30 | $0.14 | $0.16 | 24,512,563.0 | -34.81% |
| 2023-04 | $0.3617 | $0.2261 | $0.1356 | 6,153,976.0 | +0.58% |
| 2023-03 | $0.3325 | $0.221 | $0.1115 | 1,399,536.0 | -12.25% |
| 2023-02 | $0.40 | $0.27 | $0.13 | 5,045,052.0 | +4.25% |
| 2023-01 | $0.40 | $0.2051 | $0.1949 | 5,306,897.0 | +34.76% |
0.56%
1.70%
자본화:
|
볼륨(24시간):