Bacterin International Holdings Inc $4.73

down -0.04


29/8/2014 11:32 AM  |  AMEX : BONE  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BONE historical data

Date Open High Low Close Volume
8/28/20144.754.854.744.7718,279
8/27/20144.904.904.624.7785,841
8/26/20144.884.884.654.8439,258
8/25/20144.844.874.754.8217,034
8/22/20144.844.914.604.7661,038
8/21/20144.825.004.814.8210,080
8/20/20144.815.004.804.8928,024
8/19/20144.854.934.794.8839,130
8/18/20145.055.054.854.8854,155
8/15/20145.025.054.754.8519,461
8/14/20145.065.104.704.8048,692
8/13/20144.805.034.664.97138,363
8/12/20144.764.764.514.6344,307
8/11/20144.744.924.214.4077,633
8/8/20145.095.124.514.52154,793
8/7/20145.125.155.055.0621,311
8/6/20145.095.135.055.0583,478
8/5/20144.995.174.935.10112,654
8/4/20145.135.204.954.96204,116
8/1/20145.305.404.955.03397,093
7/31/20147.167.206.957.1227,722
7/30/20146.857.166.766.9231,263
7/29/20146.457.136.446.7142,527
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
Trading Center