Stockscreener 앱 받기
0.5684
1.86%
0.0104
시간 외 거래:
.57
0.0016
+0.28%
Bone Biologics Corp 주식 (BBLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.5774 | $0.5437 | $0.0337 | 15,089.0 | +1.86% |
| 2026-09-03 | $0.5801 | $0.55 | $0.0301 | 57,594.0 | +1.38% |
| 2026-09-02 | $0.565 | $0.5402 | $0.0248 | 95,494.0 | -2.31% |
| 2026-09-01 | $0.5635 | $0.5503 | $0.0132 | 25,937.0 | -2.36% |
| 2026-08-31 | $0.588 | $0.557 | $0.031 | 89,868.0 | -6.18% |
| 2026-08-28 | $0.615 | $0.5801 | $0.0349 | 27,901.0 | -0.03% |
| 2026-08-27 | $0.6189 | $0.5904 | $0.0285 | 75,682.0 | -0.13% |
| 2026-08-26 | $0.616 | $0.5802 | $0.0358 | 71,860.0 | +1.85% |
| 2026-08-25 | $0.607 | $0.588 | $0.019 | 22,692.0 | -0.46% |
| 2026-08-24 | $0.622 | $0.5843 | $0.0377 | 43,280.0 | -2.97% |
| 2026-08-21 | $0.6283 | $0.59 | $0.0383 | 81,240.0 | +3.50% |
| 2026-08-20 | $0.63 | $0.6001 | $0.0299 | 83,772.0 | -5.50% |
| 2026-08-19 | $0.6402 | $0.6121 | $0.0281 | 93,975.0 | -0.48% |
| 2026-08-18 | $0.6572 | $0.605 | $0.0522 | 94,840.0 | -2.53% |
| 2026-08-17 | $0.6698 | $0.6185 | $0.0513 | 236,181.0 | +0.76% |
| 2026-08-14 | $0.67 | $0.637 | $0.033 | 164,541.0 | -2.86% |
| 2026-08-13 | $0.678 | $0.62 | $0.058 | 641,818.0 | +2.48% |
| 2026-08-12 | $0.7283 | $0.62 | $0.1083 | 14,921,774.0 | -27.60% |
| 2026-08-11 | $0.975 | $0.85 | $0.125 | 22,093.0 | +3.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.5801 | $0.5402 | $0.0399 | 209,203.0 | -1.49% |
| 2026-08 | $1.06 | $0.557 | $0.503 | 16,974,930.0 | -31.77% |
| 2026-07 | $1.53 | $0.83 | $0.6999 | 1,046,808.0 | -38.27% |
| 2026-06 | $1.54 | $1.21 | $0.33 | 2,455,612.0 | +3.79% |
| 2026-05 | $1.40 | $1.21 | $0.19 | 293,816.0 | +2.33% |
| 2026-04 | $1.43 | $1.12 | $0.3084 | 221,309.0 | +17.27% |
| 2026-03 | $1.36 | $1.05 | $0.31 | 440,077.0 | -4.51% |
| 2026-02 | $1.70 | $1.11 | $0.59 | 366,315.0 | -29.76% |
| 2026-01 | $1.88 | $1.39 | $0.4985 | 746,011.0 | +13.10% |
Bone Biologics Corp 주식 (BBLG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.39 | $1.47 | $0.92 | 17,415,088.0 | +1.33% |
| 2025-11 | $2.11 | $1.30 | $0.81 | 719,311.0 | -29.58% |
| 2025-10 | $2.89 | $2.10 | $0.79 | 1,472,612.0 | -23.66% |
| 2025-09 | $4.13 | $1.95 | $2.18 | 125,760,196.0 | +29.77% |
| 2025-08 | $2.82 | $2.08 | $0.74 | 738,668.0 | -23.21% |
| 2025-07 | $4.00 | $2.65 | $1.35 | 2,205,018.0 | -30.52% |
| 2025-06 | $6.75 | $3.56 | $3.19 | 28,462,414.0 | -23.68% |
| 2025-05 | $6.60 | $3.78 | $2.82 | 1,099,713.8 | +30.79% |
| 2025-04 | $5.22 | $3.42 | $1.80 | 161,728.7 | -15.89% |
| 2025-03 | $5.40 | $4.62 | $0.78 | 130,820.5 | -9.98% |
| 2025-02 | $7.74 | $5.16 | $2.58 | 753,040.5 | -19.94% |
| 2025-01 | $7.20 | $5.52 | $1.68 | 763,879.7 | +18.05% |
Bone Biologics Corp 주식 (BBLG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.74 | $5.26 | $2.48 | 574,893.3 | -22.95% |
| 2024-11 | $10.08 | $6.60 | $3.48 | 372,213.8 | -9.63% |
| 2024-10 | $13.80 | $7.20 | $6.60 | 1,432,085.0 | -36.62% |
| 2024-09 | $16.50 | $4.80 | $11.70 | 30,294,723.5 | +52.14% |
| 2024-08 | $22.20 | $7.98 | $14.22 | 12,205,387.3 | -35.19% |
| 2024-07 | $25.50 | $6.00 | $19.50 | 9,685,687.3 | +77.05% |
| 2024-06 | $11.20 | $6.78 | $4.42 | 304,175.2 | -26.51% |
| 2024-05 | $18.90 | $8.28 | $10.62 | 421,259.8 | +6.31% |
| 2024-04 | $13.68 | $8.76 | $4.92 | 135,706.7 | -26.69% |
| 2024-03 | $18.54 | $12.12 | $6.42 | 525,049.7 | -13.06% |
| 2024-02 | $28.44 | $13.56 | $14.88 | 174,649.3 | -32.51% |
| 2024-01 | $38.04 | $18.72 | $19.32 | 496,497.3 | -19.69% |
0.86%
0.31%
자본화:
|
볼륨(24시간):