Bacterin International Holdings Inc $0.70

down 0.00


17/4/2014 06:40 PM  |  AMEX : BONE  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BONE historical data

Date Open High Low Close Volume
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
3/24/20141.001.000.850.921,015,780
3/21/20141.021.090.980.982,529,760
3/20/20141.031.410.950.968,235,000
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
3/5/20140.680.690.620.69139,131
3/4/20140.630.670.620.6790,484
3/3/20140.640.650.580.6593,253
2/28/20140.640.670.600.67256,240
2/27/20140.580.640.580.62150,832
2/26/20140.580.600.580.5850,371
2/25/20140.620.620.570.5894,880
2/24/20140.590.620.570.58150,527
2/21/20140.600.630.590.5957,559
2/20/20140.560.600.560.6039,930
2/19/20140.560.600.560.5880,981
2/18/20140.590.610.570.5851,149
2/14/20140.560.590.560.57124,459
2/13/20140.590.590.540.56231,557
2/12/20140.620.620.560.5799,905
2/11/20140.630.640.590.59101,469
2/10/20140.560.650.530.60119,025
2/7/20140.560.560.530.54129,284
2/6/20140.520.560.520.55114,756
2/5/20140.540.540.510.5432,180
2/4/20140.480.540.480.5390,932
2/3/20140.510.530.480.52325,998
1/31/20140.560.590.520.54245,203
1/30/20140.600.620.540.60122,742
1/29/20140.580.610.570.6062,729
1/28/20140.610.640.570.60164,741
1/27/20140.750.750.610.63292,513
1/24/20140.700.700.630.70202,678
1/23/20140.650.710.650.71211,591
1/22/20140.610.670.610.65171,875
1/21/20140.760.780.610.67893,222
1/17/20140.640.790.600.761,237,820
1/16/20140.650.650.600.65198,288
1/15/20140.640.670.600.67684,233
1/14/20140.630.630.560.59317,217
1/13/20140.530.630.530.60806,613
1/10/20140.510.580.510.55131,679
1/9/20140.540.540.500.5278,174
1/8/20140.520.550.510.5371,124
1/7/20140.530.560.520.54464,155
1/6/20140.520.530.510.5372,658
1/3/20140.510.520.500.5185,146
1/2/20140.500.520.480.5127,865
12/31/20130.470.500.470.50181,216
12/30/20130.490.500.460.50202,921
12/27/20130.500.530.490.52245,285
12/26/20130.500.540.480.53613,585
12/24/20130.440.490.420.46477,592
12/23/20130.380.450.380.44722,387
12/20/20130.400.400.370.3885,074
12/19/20130.380.390.380.39149,459
12/18/20130.380.410.370.37265,511
12/17/20130.380.390.370.38110,448
12/16/20130.400.410.380.38253,303
12/13/20130.390.430.380.42125,691
12/12/20130.430.430.370.39236,579
12/11/20130.430.460.410.41376,018
12/10/20130.450.450.430.4392,540
12/9/20130.430.460.430.4559,410
12/6/20130.430.450.430.4415,708
12/5/20130.430.440.430.4425,838
12/4/20130.430.430.410.4243,497
12/3/20130.440.440.410.42220,689
12/2/20130.420.430.410.41239,101
11/29/20130.410.430.410.4136,043
11/27/20130.420.440.410.41391,240
11/26/20130.420.460.420.43208,744
11/25/20130.480.480.420.42335,730
11/22/20130.520.520.480.5066,848
Trading Center