
Bone Biologics Corporation (BBLGW)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 20.8 | 0 | 0.00 | 25 | 25 | 20.8 | 8 |
1740180900 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
1740094500 | 20.8 | 0 | 0.00 | 20 | 20.8 | 20 | 5 |
1740008100 | 20.8 | 0 | 0.00 | 26.89 | 26.89 | 20.8 | 45 |
1739921700 | 20.8 | -38.42 | -64.88 | 16 | 20.8 | 16 | 388 |
1739576100 | 59.22 | -35.78 | -37.66 | 88.88 | 88.88 | 59.22 | 1246 |
1739489700 | 95 | 0 | 0.00 | 70.54 | 95 | 70.54 | 21 |
1739403300 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
1739316900 | 95 | 0 | 0.00 | 93 | 95 | 93 | 40 |
1739230500 | 95 | 5.23 | 5.83 | 109.97 | 109.97 | 95 | 141 |
1738971300 | 89.77 | 0 | 0.00 | 89.98 | 89.98 | 89.77 | 13 |
1738884900 | 89.77 | 0 | 0.00 | 200.64 | 200.64 | 89.77 | 180 |
1738798500 | 89.77 | 20.52 | 29.63 | 78.48 | 95.04 | 73.6 | 9779 |
1738712100 | 69.25 | -8.74 | -11.21 | 60 | 81.28 | 60 | 7874 |
1738625700 | 77.99 | 0 | 0.00 | 77.99 | 77.99 | 77.99 | 0 |
1738366500 | 77.99 | 0 | 0.00 | 80 | 80 | 77.63 | 549 |
1738280100 | 77.99 | 0 | 0.00 | 79.27 | 79.27 | 77.99 | 317 |
1738193700 | 77.99 | 0 | 0.00 | 77.99 | 77.99 | 77.99 | 0 |
1738107300 | 77.99 | 10.66 | 15.83 | 68 | 77.99 | 63.7 | 3214 |
1738020900 | 67.33 | -4.67 | -6.49 | 81.58 | 81.58 | 62.05 | 2648 |
1737761700 | 72 | 6.49 | 9.91 | 70 | 72 | 60 | 1351 |
1737675300 | 65.51 | 0 | 0.00 | 65.51 | 65.51 | 65.51 | 0 |
1737588900 | 65.51 | 3.31 | 5.32 | 66 | 70 | 56 | 2092 |
1737502500 | 62.2 | 0 | 0.00 | 61 | 65 | 61 | 510 |
1737156900 | 62.2 | 3 | 5.07 | 70.2 | 70.2 | 62.2 | 1301 |
1737070500 | 59.2 | 0 | 0.00 | 69.24 | 69.24 | 59.2 | 602 |
1736984100 | 59.2 | 0 | 0.00 | 61 | 61 | 59.2 | 693 |
1736897700 | 59.2 | 4.7 | 8.62 | 63.99 | 63.99 | 59.1 | 643 |
1736811300 | 54.5 | 0 | 0.00 | 59.69 | 59.69 | 54.5 | 624 |
1736552100 | 54.5 | 2.46 | 4.73 | 60.12 | 60.12 | 54.5 | 869 |
1736379300 | 52.04 | 0 | 0.00 | 52 | 52.04 | 52 | 778 |
1736292900 | 52.04 | 3.54 | 7.30 | 61.78 | 61.78 | 50 | 1486 |
1736206500 | 48.5 | 4.2 | 9.48 | 45.02 | 48.53 | 45.02 | 1563 |
1735947300 | 44.3 | 0 | 0.00 | 46.5 | 46.5 | 44.3 | 348 |
1735860900 | 44.3 | 4.3 | 10.75 | 48.71 | 48.71 | 40 | 609 |
1735688100 | 40 | 9.5 | 31.15 | 30.6 | 40 | 30.6 | 2662 |
1735601700 | 30.5 | 0 | 0.00 | 30.1 | 30.5 | 30.1 | 220 |
1735342500 | 30.5 | 3.6 | 13.38 | 26.9 | 30.5 | 26.9 | 1398 |
1735256100 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
1735077840 | 26.9 | 7.9 | 41.58 | 26.9 | 26.9 | 26.9 | 1 |
1734996900 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1734737700 | 19 | 0 | 0.00 | 26.88 | 26.88 | 19 | 105 |
1734651300 | 19 | 0 | 0.00 | 23 | 23 | 19 | 50 |
1734564900 | 19 | 0 | 0.00 | 19 | 19 | 19 | 105 |
1734478500 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1734392100 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1734132900 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1734046500 | 19 | 0 | 0.00 | 22.54 | 22.54 | 19 | 51 |
1733960100 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1733873700 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1733787300 | 19 | 0 | 0.00 | 26.48 | 26.48 | 19 | 56 |
1733528100 | 19 | 0 | 0.00 | 20.03 | 20.03 | 19 | 20 |
1733441700 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1733355300 | 19 | 0 | 0.00 | 20.05 | 22 | 19 | 127 |
1733268900 | 19 | 0 | 0.00 | 21.54 | 21.54 | 19 | 2 |
1733182500 | 19 | 0 | 0.00 | 24.7 | 24.7 | 19 | 81 |
1732917840 | 19 | -8.8 | -31.65 | 15.18 | 19 | 15.18 | 39 |
1732750500 | 27.8 | -0.69 | -2.42 | 27.16 | 30 | 27.16 | 578 |
1732664100 | 28.49 | 0 | 0.00 | 26 | 28.49 | 26 | 100 |
1732577700 | 28.49 | 0 | 0.00 | 28.49 | 28.49 | 28.49 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約