$4.14 +0.09 (%) Bacterin International Holdings Inc - AMEX

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BONE historical data

Date Open High Low Close Volume
3/27/20154.124.284.064.147,918
3/26/20154.024.173.924.0525,044
3/25/20154.224.283.974.0242,256
3/24/20154.404.504.244.2762,685
3/23/20154.084.354.084.3530,832
3/20/20154.324.404.054.2078,224
3/19/20153.704.293.684.24128,570
3/18/20153.783.783.503.7099,290
3/17/20153.793.793.633.7549,675
3/16/20153.753.933.633.6445,829
3/13/20153.503.683.503.6229,187
3/12/20153.623.703.503.6053,782
3/11/20153.503.763.503.7098,153
3/10/20153.944.503.653.70961,088
3/9/20153.383.573.383.5427,076
3/6/20153.653.713.403.4429,089
3/5/20153.793.803.623.6898,289
3/4/20153.553.703.503.6846,387
3/3/20153.753.753.583.5820,295
3/2/20153.553.713.433.6327,420
2/27/20153.153.753.153.5943,988
2/26/20153.323.343.193.2125,556
2/25/20153.323.373.233.3116,810
2/24/20153.293.433.203.3032,461
2/23/20153.693.873.183.20108,263
2/20/20153.554.503.483.60383,774
2/19/20153.173.403.173.4035,742
2/18/20153.103.293.063.108,227
2/17/20153.083.163.063.0914,022
2/13/20152.973.092.973.091,621
2/12/20152.913.072.913.0011,677
2/11/20153.183.182.832.9239,768
2/10/20153.153.243.103.1315,974
2/9/20153.183.293.123.1510,597
2/6/20153.203.263.103.1014,406
2/5/20153.173.303.053.1617,785
2/4/20153.183.183.103.113,144
2/3/20153.003.172.903.1733,175
2/2/20153.303.303.023.0330,836
1/30/20153.353.503.253.3028,393
1/29/20153.003.302.993.2349,911
1/28/20152.982.982.922.954,400
1/27/20152.862.982.852.9817,402
1/26/20152.832.852.832.836,235
1/23/20152.762.802.762.7612,720
1/22/20152.993.002.752.8416,550
1/21/20152.903.042.902.9310,773
1/20/20153.043.052.902.9037,300
1/16/20152.963.062.912.9912,600
1/15/20152.922.942.902.927,823
1/14/20153.203.202.902.9762,722
1/13/20152.923.102.923.0435,635
1/12/20152.932.942.852.9323,557
1/9/20152.942.942.852.884,620
1/8/20152.903.002.852.924,598
1/7/20152.832.872.762.8511,776
1/6/20152.993.042.792.8516,915
1/5/20153.063.062.792.9122,501
1/2/20153.063.092.933.0010,817
12/31/20142.893.152.893.03143,583
12/30/20142.532.842.532.82136,381
12/29/20142.572.572.502.5471,349
12/26/20142.562.592.552.5540,123
12/24/20142.602.602.452.5913,754
12/23/20142.642.702.562.6147,495
12/22/20142.482.682.482.6643,157
12/19/20142.432.562.402.53168,107
12/18/20142.482.552.402.4558,183
12/17/20142.572.682.342.63140,681
12/16/20142.812.842.522.6951,142
12/15/20142.832.832.692.7265,289
12/12/20142.862.882.802.8321,882
12/11/20142.772.892.772.8432,242
12/10/20143.003.002.802.8017,036
12/9/20142.603.182.603.0766,910
12/8/20143.033.032.702.8231,281
12/5/20142.862.982.722.9573,928
12/4/20142.722.802.672.80185,612
12/3/20142.632.762.632.7025,320
12/2/20142.772.782.622.7056,970
12/1/20142.902.962.752.8115,871
11/28/20142.943.042.892.983,951
11/26/20142.833.052.823.048,766
11/25/20143.043.062.852.8620,166
11/24/20142.823.062.823.0343,583
11/21/20143.073.072.912.9114,867
11/20/20142.193.072.193.0446,698
11/19/20143.003.242.963.0365,864
11/18/20143.503.503.033.16131,949
11/17/20143.993.993.343.5389,441
11/14/20144.154.184.034.0525,478
11/13/20144.054.184.044.1513,868
11/12/20144.044.114.044.0413,622
11/11/20144.214.214.064.0611,990
11/10/20144.034.123.994.096,447
11/7/20144.104.184.024.075,733
11/6/20144.154.184.134.1528,179
11/5/20144.204.204.084.1416,978
11/4/20144.254.354.124.1614,949
11/3/20144.114.183.964.157,534
  • Showing 1-100 of 1,022 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center