Stockscreener 앱 받기
0.698
3.39%
-0.0245
시간 외 거래:
.70
0.002
+0.29%
Bone Biologics Corp 주식 (BBLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.72 | $0.6811 | $0.0389 | 23,876.0 | -3.39% |
| 2025-05-02 | $0.7299 | $0.69 | $0.0399 | 38,270.0 | +3.21% |
| 2025-05-01 | $0.70 | $0.6746 | $0.0254 | 13,738.0 | +4.03% |
| 2025-04-30 | $0.692 | $0.6556 | $0.0364 | 10,487.0 | -3.60% |
| 2025-04-29 | $0.70 | $0.661 | $0.039 | 5,079.0 | +5.74% |
| 2025-04-28 | $0.6801 | $0.65 | $0.0301 | 9,255.0 | -2.94% |
| 2025-04-25 | $0.72 | $0.68 | $0.04 | 16,117.0 | -0.40% |
| 2025-04-24 | $0.7381 | $0.6749 | $0.0632 | 6,557.0 | +0.07% |
| 2025-04-23 | $0.7163 | $0.57 | $0.1463 | 29,163.0 | -3.23% |
| 2025-04-22 | $0.7163 | $0.6802 | $0.0361 | 11,083.0 | +2.19% |
| 2025-04-21 | $0.704 | $0.68 | $0.024 | 19,664.0 | +1.47% |
| 2025-04-17 | $0.6963 | $0.6603 | $0.036 | 30,123.0 | +1.45% |
| 2025-04-16 | $0.7091 | $0.6649 | $0.0442 | 19,950.0 | -6.90% |
| 2025-04-15 | $0.7499 | $0.67 | $0.0799 | 30,046.0 | +2.84% |
| 2025-04-14 | $0.739 | $0.6791 | $0.0599 | 36,454.0 | -5.37% |
| 2025-04-11 | $0.78 | $0.6802 | $0.0998 | 97,423.0 | +7.64% |
| 2025-04-10 | $0.72 | $0.68 | $0.04 | 27,584.0 | +2.77% |
| 2025-04-09 | $0.69 | $0.65 | $0.04 | 21,123.0 | -3.07% |
| 2025-04-08 | $0.7205 | $0.68 | $0.0405 | 16,209.0 | -6.69% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.7299 | $0.6746 | $0.0553 | 99,760.0 | +3.73% |
| 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% |
11.62%
0.20%
자본화:
|
볼륨(24시간):