Recent Quotes (30 days)

You have no recent quotes
chg | %

Bacterin International Holdings Inc historical prices

   Watch this stock

Historical chart

    9.80 
    6.74 
    3.67 
 Dec 20, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 17, 2014 2.57 2.68 2.34 2.63 140,681
Dec 16, 2014 2.81 2.84 2.52 2.69 51,142
Dec 15, 2014 2.83 2.83 2.69 2.72 65,289
Dec 12, 2014 2.86 2.88 2.80 2.83 21,882
Dec 11, 2014 2.77 2.89 2.77 2.84 32,242
Dec 10, 2014 3.00 3.00 2.80 2.80 17,036
Dec 9, 2014 2.60 3.18 2.60 3.07 66,910
Dec 8, 2014 3.03 3.03 2.70 2.82 31,281
Dec 5, 2014 2.86 2.98 2.72 2.94 73,928
Dec 4, 2014 2.72 2.80 2.67 2.80 185,612
Dec 3, 2014 2.63 2.76 2.63 2.70 25,320
Dec 2, 2014 2.77 2.78 2.62 2.70 56,970
Dec 1, 2014 2.90 2.96 2.75 2.81 15,871
Nov 28, 2014 2.94 3.04 2.89 2.98 3,951
Nov 26, 2014 2.83 3.05 2.82 3.04 8,766
Nov 25, 2014 3.04 3.06 2.85 2.86 20,166
Nov 24, 2014 2.82 3.06 2.82 3.03 43,583
Nov 21, 2014 3.07 3.07 2.91 2.91 14,867
Nov 20, 2014 2.19 3.07 2.19 3.04 46,698
Nov 19, 2014 3.00 3.24 2.96 3.03 65,864
Nov 18, 2014 3.50 3.50 3.03 3.16 131,949
Nov 17, 2014 3.99 3.99 3.34 3.53 89,441
Nov 14, 2014 4.15 4.18 4.03 4.05 25,478
Nov 13, 2014 4.05 4.18 4.04 4.15 13,868
Nov 12, 2014 4.04 4.11 4.04 4.04 13,622
Nov 11, 2014 4.21 4.21 4.06 4.06 11,990
Nov 10, 2014 4.03 4.12 3.99 4.09 6,447
Nov 7, 2014 4.10 4.18 4.02 4.07 5,733
Nov 6, 2014 4.15 4.18 4.13 4.15 28,179
Nov 5, 2014 4.20 4.20 4.08 4.14 16,978