Stockscreener 앱 받기
2.045
3.99%
-0.085
시간 외 거래:
2.01
-0.035
-1.71%
Bone Biologics Corp 주식 (BBLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $2.11 | $2.02 | $0.09 | 33,001.0 | -3.99% |
| 2025-10-31 | $2.21 | $2.10 | $0.115 | 20,152.0 | -0.93% |
| 2025-10-30 | $2.22 | $2.11 | $0.1105 | 8,466.0 | +0.47% |
| 2025-10-29 | $2.23 | $2.13 | $0.10 | 52,911.0 | -2.28% |
| 2025-10-28 | $2.20 | $2.13 | $0.07 | 20,747.0 | +1.39% |
| 2025-10-27 | $2.23 | $2.14 | $0.09 | 33,208.0 | -3.57% |
| 2025-10-24 | $2.25 | $2.19 | $0.0625 | 14,200.0 | +1.36% |
| 2025-10-23 | $2.27 | $2.16 | $0.1099 | 33,346.0 | +0.45% |
| 2025-10-22 | $2.49 | $2.15 | $0.3447 | 80,905.0 | -10.20% |
| 2025-10-21 | $2.50 | $2.38 | $0.12 | 14,066.0 | -1.01% |
| 2025-10-20 | $2.60 | $2.43 | $0.17 | 22,285.0 | -0.20% |
| 2025-10-17 | $2.66 | $2.43 | $0.2313 | 33,890.0 | -3.50% |
| 2025-10-16 | $2.70 | $2.54 | $0.16 | 13,250.0 | -3.38% |
| 2025-10-15 | $2.76 | $2.57 | $0.189 | 71,947.0 | +3.50% |
| 2025-10-14 | $2.57 | $2.44 | $0.135 | 27,416.0 | +1.98% |
| 2025-10-13 | $2.54 | $2.36 | $0.1796 | 88,126.0 | +3.70% |
| 2025-10-10 | $2.70 | $2.33 | $0.3675 | 328,193.0 | -10.00% |
| 2025-10-09 | $2.79 | $2.65 | $0.1433 | 89,183.0 | +1.12% |
| 2025-10-08 | $2.71 | $2.53 | $0.187 | 44,915.0 | +3.09% |
| 2025-10-07 | $2.72 | $2.55 | $0.1699 | 38,293.0 | -1.89% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.11 | $2.02 | $0.09 | 66,002.0 | -3.99% |
| 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% |
Bone Biologics Corp 주식 (BBLG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.36 | $2.22 | $61.14 | 2,069,085.7 | +1,005% |
| 2023-11 | $5.99 | $2.40 | $3.59 | 8,844,366.5 | -22.10% |
| 2023-10 | $4.20 | $3.02 | $1.18 | 201,531.7 | -26.07% |
| 2023-09 | $4.70 | $3.69 | $1.01 | 219,387.8 | +4.89% |
| 2023-08 | $8.82 | $3.44 | $5.38 | 2,521,141.2 | -47.11% |
| 2023-07 | $10.62 | $7.38 | $3.24 | 571,782.7 | -10.49% |
| 2023-06 | $41.34 | $1.03 | $40.30 | 1,760,386.5 | +743.66% |
| 2023-05 | $1.80 | $0.84 | $0.96 | 4,085,427.2 | -34.81% |
| 2023-04 | $2.17 | $1.36 | $0.8136 | 1,025,662.7 | +0.58% |
| 2023-03 | $1.99 | $1.33 | $0.669 | 233,256.0 | -12.25% |
| 2023-02 | $2.40 | $1.62 | $0.78 | 840,842.0 | +4.25% |
| 2023-01 | $2.40 | $1.23 | $1.17 | 884,482.8 | +34.76% |
1.84%
0.40%
자본화:
|
볼륨(24시간):