Stockscreener 앱 받기
1.01
3.81%
-0.04
시간 외 거래:
.97
-0.04
-3.96%
Bone Biologics Corp 주식 (BBLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.16 | $1.01 | $0.1499 | 790,772.0 | -3.81% |
| 2024-12-19 | $1.09 | $1.02 | $0.07 | 398,014.0 | +1.94% |
| 2024-12-18 | $1.09 | $1.03 | $0.0624 | 84,448.0 | -1.90% |
| 2024-12-17 | $1.09 | $1.03 | $0.06 | 48,183.0 | -7.08% |
| 2024-12-16 | $1.15 | $1.08 | $0.069 | 37,410.0 | +0.89% |
| 2024-12-13 | $1.16 | $1.09 | $0.0716 | 31,081.0 | -1.75% |
| 2024-12-12 | $1.22 | $1.12 | $0.10 | 85,054.0 | -4.20% |
| 2024-12-11 | $1.23 | $1.15 | $0.0799 | 31,266.0 | -4.03% |
| 2024-12-10 | $1.25 | $1.17 | $0.08 | 46,063.0 | -2.36% |
| 2024-12-09 | $1.29 | $1.18 | $0.1082 | 95,930.0 | +3.25% |
| 2024-12-06 | $1.26 | $1.15 | $0.11 | 386,759.0 | +6.03% |
| 2024-12-05 | $1.23 | $1.16 | $0.0691 | 44,531.0 | -3.33% |
| 2024-12-04 | $1.22 | $1.17 | $0.05 | 62,420.0 | -0.83% |
| 2024-12-03 | $1.25 | $1.19 | $0.0569 | 42,365.0 | -0.82% |
| 2024-12-02 | $1.29 | $1.18 | $0.11 | 130,931.0 | +0.00% |
| 2024-11-29 | $1.30 | $1.10 | $0.1955 | 99,011.0 | -3.17% |
| 2024-11-27 | $1.29 | $1.22 | $0.066 | 50,194.0 | -3.08% |
| 2024-11-26 | $1.36 | $1.20 | $0.16 | 93,107.0 | -0.76% |
| 2024-11-25 | $1.68 | $1.14 | $0.54 | 708,645.0 | +4.80% |
| 2024-11-22 | $1.29 | $1.22 | $0.07 | 32,831.0 | +1.63% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.29 | $1.01 | $0.28 | 3,105,999.0 | -17.21% |
| 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% |
Bone Biologics Corp 주식 (BBLG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.44 | $0.1777 | $0.2623 | 9,328,977.0 | -30.08% |
| 2022-11 | $0.4511 | $0.2501 | $0.201 | 4,382,127.0 | -33.36% |
| 2022-10 | $1.09 | $0.435 | $0.66 | 8,189,054.0 | -57.14% |
| 2022-09 | $1.80 | $1.02 | $0.78 | 3,150,908.0 | -21.64% |
| 2022-08 | $1.97 | $1.25 | $0.72 | 904,247.0 | +4.69% |
| 2022-07 | $1.46 | $1.08 | $0.38 | 238,885.0 | -8.57% |
| 2022-06 | $1.70 | $1.13 | $0.5701 | 342,515.0 | -11.67% |
| 2022-05 | $2.24 | $1.16 | $1.08 | 529,950.0 | -27.29% |
| 2022-04 | $3.19 | $1.82 | $1.37 | 972,843.0 | -21.58% |
| 2022-03 | $4.07 | $1.47 | $2.60 | 16,461,703.0 | +52.75% |
| 2022-02 | $2.79 | $1.75 | $1.04 | 3,070,413.0 | -14.95% |
| 2022-01 | $6.78 | $1.95 | $4.83 | 75,303,113.0 | -39.20% |
1.54%
자본화:
|
볼륨(24시간):