Bacterin International Holdings Inc $6.27

down 0.00


28/7/2014 04:01 PM  |  : BONE  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BONE historical data

Date Open High Low Close Volume
7/28/20146.206.356.066.2757,723
7/25/20140.630.640.610.6191,751
7/24/20140.650.650.610.61284,317
7/23/20140.630.650.610.65495,816
7/22/20140.650.660.640.6562,211
7/21/20140.680.680.640.6634,453
7/18/20140.650.690.650.6650,481
7/17/20140.700.700.640.6699,670
7/16/20140.690.690.670.6920,400
7/15/20140.700.700.670.6815,231
7/14/20140.690.700.660.6894,055
7/11/20140.700.700.670.69116,840
7/10/20140.700.700.690.7028,486
7/9/20140.710.710.670.6942,794
7/8/20140.730.730.680.68107,420
7/7/20140.720.740.700.72213,644
7/3/20140.720.740.690.72135,064
7/2/20140.710.720.690.7277,527
7/1/20140.680.710.680.70296,999
6/30/20140.700.710.670.68103,409
6/27/20140.700.700.680.6860,116
6/26/20140.680.720.680.6848,753
6/25/20140.720.720.690.7021,182
6/24/20140.710.710.670.69103,969
6/23/20140.680.720.680.7159,054
6/20/20140.700.730.670.6759,822
6/19/20140.720.730.690.71136,096
6/18/20140.730.730.720.7345,011
6/17/20140.740.740.720.7381,297
6/16/20140.760.770.740.75159,701
6/13/20140.780.790.760.77106,727
6/12/20140.790.790.760.78192,619
6/11/20140.750.780.720.78202,583
6/10/20140.790.790.730.76207,588
6/9/20140.780.810.750.78163,133
6/6/20140.790.810.770.78583,075
6/5/20140.710.780.700.76398,009
6/4/20140.670.740.660.70509,988
6/3/20140.680.680.660.6751,555
6/2/20140.650.680.640.6865,121
5/30/20140.700.700.640.64270,760
5/29/20140.690.690.670.69148,489
5/28/20140.660.700.660.68255,636
5/27/20140.660.700.650.6780,913
5/23/20140.640.690.640.6781,442
5/22/20140.650.680.640.65296,257
5/21/20140.710.710.650.65172,288
5/20/20140.660.690.660.68123,797
5/19/20140.660.670.660.6686,181
5/16/20140.680.680.650.67178,250
5/15/20140.720.720.640.67333,417
5/14/20140.660.680.660.67302,067
5/13/20140.700.710.650.67309,709
5/12/20140.710.710.680.68180,621
5/9/20140.710.720.700.71234,592
5/8/20140.740.740.710.71289,888
5/7/20140.700.730.650.721,949,797
5/6/20140.750.790.740.761,156,105
5/5/20140.740.750.710.74261,112
5/2/20140.700.750.700.71683,527
5/1/20140.700.720.700.70128,144
4/30/20140.730.730.700.7093,866
4/29/20140.700.710.700.70210,393
4/28/20140.720.720.680.70231,145
4/25/20140.710.720.690.70283,936
4/24/20140.720.720.690.69267,194
4/23/20140.730.730.690.69463,538
4/22/20140.850.850.670.69784,709
4/21/20140.700.710.680.70256,778
4/17/20140.700.710.680.70214,931
4/16/20140.660.700.630.70180,608
4/15/20140.720.720.630.65274,535
4/14/20140.650.700.650.69170,987
4/11/20140.680.710.630.63244,965
4/10/20140.710.710.660.67230,672
4/9/20140.690.730.690.70217,032
4/8/20140.770.790.690.70831,780
4/7/20140.760.780.740.77129,185
4/4/20140.800.800.710.80250,287
4/3/20140.820.840.750.80364,062
4/2/20140.820.830.720.83607,563
4/1/20140.840.850.800.81289,838
3/31/20140.800.850.800.84214,531
3/28/20140.800.870.790.87234,424
3/27/20140.820.830.780.81223,354
3/26/20140.910.930.760.83577,224
3/25/20140.930.940.820.85578,293
3/24/20141.001.000.850.921,015,779
3/21/20141.021.090.980.982,529,760
3/20/20141.031.410.950.968,234,998
3/19/20140.790.970.790.84859,326
3/18/20140.700.790.690.79278,239
3/17/20140.750.760.710.71172,957
3/14/20140.710.750.710.7444,617
3/13/20140.750.760.670.71108,711
3/12/20140.700.740.690.7243,671
3/11/20140.800.800.710.7398,248
3/10/20140.700.770.700.76122,609
3/7/20140.700.790.700.76589,337
3/6/20140.690.710.670.69227,291
Trading Center