$4.11 -0.16 (%) Bacterin International Holdings Inc - AMEX

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BONE historical data

Date Open High Low Close Volume
10/23/20144.754.754.274.2746,704
10/22/20144.244.704.244.6639,842
10/21/20144.214.404.114.2813,619
10/20/20144.034.223.904.0823,421
10/17/20144.104.144.004.0232,536
10/16/20143.394.083.393.9679,651
10/15/20143.413.443.283.4012,563
10/14/20143.683.703.413.4131,492
10/13/20143.683.773.583.7710,332
10/10/20143.653.843.413.8020,066
10/9/20143.823.873.683.6912,277
10/8/20143.903.903.663.8453,430
10/7/20144.154.173.933.9317,580
10/6/20144.454.464.164.2026,144
10/3/20144.594.644.444.4453,402
10/2/20144.264.474.164.4481,154
10/1/20144.484.484.104.2345,677
9/30/20144.284.484.074.4883,662
9/29/20144.664.664.284.3849,560
9/26/20144.714.984.514.6139,500
9/25/20144.654.754.514.6353,602
9/24/20144.744.814.704.7529,816
9/23/20145.025.094.754.7738,358
9/22/20144.945.144.944.9557,185
9/19/20145.025.204.955.0157,182
9/18/20145.005.215.005.0033,098
9/17/20145.335.354.994.99123,145
9/16/20145.445.715.015.30278,608
9/15/20144.985.574.985.47301,829
9/12/20145.165.194.985.0430,658
9/11/20145.095.244.995.1343,767
9/10/20145.255.304.955.00126,947
9/9/20145.035.315.015.2870,790
9/8/20145.175.385.015.0932,138
9/5/20145.445.505.085.2140,484
9/4/20145.035.604.895.40129,930
9/3/20144.905.074.865.0172,120
9/2/20144.924.924.624.7690,459
8/29/20144.654.754.654.7074,466
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
  • Showing 1-100 of 916 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center