$2.53 +0.08 (%) Bacterin International Holdings Inc - AMEX

Dec. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BONE historical data

Date Open High Low Close Volume
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
10/31/20144.174.194.114.162,045
10/30/20144.084.183.954.186,402
10/29/20144.114.294.014.0710,224
10/28/20143.954.223.954.2013,264
10/27/20144.064.063.903.9418,824
10/24/20144.244.404.014.1118,090
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
  • Showing 1-100 of 956 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center