ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Bone Biologics Corporation

Bone Biologics Corporation (BBLG)

0.83
0.0027
(0.33%)
Closed 16 March 7:00AM
0.83
0.00
(0.00%)
After Hours: 10:56AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.034-3.935185185190.8640.87480.7934210450.83213581CS
4-0.21-20.19230769231.041.250.70822187080.95841171CS
12-0.25-23.14814814811.081.290.70822260551.02457457CS
26-0.43-34.1269841271.262.750.708216866881.8363282CS
52-1.67-66.82.54.250.708213882532.01188609CS
156-390.37-99.7878323108391.2976.80.708271520234.45072489CS
260-1139.17-99.927192982511401709.2560.7082760272226.87100974CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17419917000.830.00270.330.8290.87480.8114075
17419053000.8273-0.018-2.130.840.840.800818147
17418189000.84530.01031.230.82870.86150.8110291
17417325000.8350.01782.180.830.850.801522041
17416461000.8172-0.0228-2.710.830.86990.793423661
17413905000.84-0.0001-0.010.860.860.8100528948
17413041000.8401-0.0299-3.440.85790.89990.787156952
17412177000.870.07759.780.770.870.7782651
17411313000.7925-0.029-3.530.79970.80270.7082115071
17410449000.8215-0.0672-7.560.860.89830.821590598
17407857000.8887-0.0013-0.150.890.9170.8673358
17406993000.89-0.0506-5.380.9310.87786932
17406129000.94060.01021.100.980.980.94011080591
17405265000.9304-0.0396-4.080.970.9750.9152109397
17404401000.97-0.04-3.9611.020.9606120614
17401809001.01-0.01-0.981.021.04198092
17400945001.02-0.04-3.771.051.051145294
17400081001.060.043.921.021.2511119214
17399217001.02-0.02-1.921.03911.041.0132074
17395761001.040.010.971.051.071.01113048
17394897001.03-0.04-3.741.051.0710.9911112060
17394033001.070.032.881.04991.081.03119673
17393169001.040.010.971.041.08183287
17392305001.03-0.1-8.851.11.120.9893245657
17389713001.1299999-0.03-2.591.15991.171.11101766
17388849001.16-0.01-0.851.151.221.11175142
17387985001.17-0.03-2.501.191.191.129999981862
17387121001.2-0.07-5.511.261.261.12192789
17386257001.270.1614.411.0651.291.03722250
17383665001.11-0.01-0.891.151.161.08211594
17382801001.120.19.801.011.150.97646355
17381937001.020.044.031.011.030.960180966
17381073000.9805-0.0066-0.670.95880.98950.9588113453
17380209000.9871-0.0729-6.881.061.190.981047110
17377617001.060.054.951.11.11.02280615
17376753001.0100.001.011.011.010
17375889001.0100.001.011.010.9853687
17375025001.010.055.200.971.010.9656880
17371569000.96010.0020.210.950.98990.9531014
17370705000.9581-0.0097-1.000.970.9798990.930127380
17369841000.9678-0.0139-1.420.980.990.9387271
17368977000.98170.04114.370.940.99990.9446465
17368113000.9406-0.0794-7.780.990.990.940259598
17365521001.020.010.990.991.020.94113819
17363793001.01-0.09-8.181.11.10.9833214173
17362929001.1-0.05-4.351.171.171.07105977
17362065001.150.043.601.12281.21.06402580
17359473001.110.1313.051.011.191378971
17358609000.98190.04164.420.941.050.9202154794
17356881000.94030.00030.030.950.96460.910001120990
17356017000.94-0.01-1.050.930.960.9069121446
17353425000.9500.000.97571.020.93201736
17352561000.950.055.560.8980.960.8763214199
17350778400.9-0.0882-8.930.96860.96980.88223065
17349969000.9882-0.0218-2.161.011.01299990.92356423
17347377001.01-0.04-3.811.0851.15991.01789673
17346513001.050.021.941.04791.091.02394154
17345649001.03-0.02-1.901.0681.09241.0382646
17344785001.05-0.08-7.081.08651.091.0346635
17343921001.12999990.010.891.12189991.14941.080436737