Stockscreener 앱 받기
2.01
0.35%
-0.017
Bone Biologics Corp 주식 (BBLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $2.00 | $1.98 | $0.015 | 1,634.0 | -2.32% |
| 2025-12-12 | $2.03 | $1.92 | $0.11 | 18,819.0 | +6.52% |
| 2025-12-11 | $2.05 | $1.88 | $0.17 | 23,382.0 | -9.16% |
| 2025-12-10 | $2.11 | $1.92 | $0.1854 | 43,287.0 | -0.71% |
| 2025-12-09 | $2.16 | $1.84 | $0.3225 | 110,318.0 | +11.64% |
| 2025-12-08 | $1.95 | $1.85 | $0.10 | 15,840.0 | -2.07% |
| 2025-12-05 | $1.99 | $1.71 | $0.28 | 86,745.0 | +9.67% |
| 2025-12-04 | $1.76 | $1.70 | $0.0591 | 11,977.0 | -0.01% |
| 2025-12-03 | $1.77 | $1.50 | $0.27 | 34,227.0 | +10.00% |
| 2025-12-02 | $1.63 | $1.47 | $0.16 | 23,654.0 | +5.26% |
| 2025-12-01 | $1.57 | $1.50 | $0.07 | 12,229.0 | +1.33% |
| 2025-11-28 | $1.57 | $1.48 | $0.09 | 13,617.0 | +5.63% |
| 2025-11-26 | $1.61 | $1.42 | $0.19 | 72,793.0 | +1.07% |
| 2025-11-25 | $1.47 | $1.34 | $0.13 | 40,284.0 | +3.31% |
| 2025-11-24 | $1.39 | $1.33 | $0.06 | 36,353.0 | +2.26% |
| 2025-11-21 | $1.52 | $1.30 | $0.221 | 48,033.0 | -6.34% |
| 2025-11-20 | $1.58 | $1.32 | $0.26 | 69,848.0 | -9.55% |
| 2025-11-19 | $1.74 | $1.51 | $0.23 | 64,731.0 | -3.68% |
| 2025-11-18 | $1.71 | $1.61 | $0.0985 | 16,260.0 | +0.18% |
| 2025-11-17 | $1.76 | $1.60 | $0.1599 | 79,593.0 | +1.69% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.16 | $1.47 | $0.69 | 382,112.0 | +32.00% |
| 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% |
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% |
0.29%
자본화:
|
볼륨(24시간):