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 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 4.48 4.48 4.10 4.23 45,677
Sep 30, 2014 4.28 4.48 4.07 4.48 83,662
Sep 29, 2014 4.66 4.66 4.28 4.38 49,560
Sep 26, 2014 4.71 4.98 4.51 4.61 39,500
Sep 25, 2014 4.65 4.75 4.51 4.63 53,602
Sep 24, 2014 4.74 4.81 4.70 4.75 29,816
Sep 23, 2014 5.02 5.09 4.75 4.77 38,358
Sep 22, 2014 4.94 5.14 4.94 4.95 57,185
Sep 19, 2014 5.02 5.20 4.95 5.01 57,182
Sep 18, 2014 5.00 5.21 5.00 5.00 33,098
Sep 17, 2014 5.33 5.35 4.99 4.99 123,145
Sep 16, 2014 5.44 5.71 5.01 5.30 278,608
Sep 15, 2014 4.98 5.57 4.98 5.47 301,829
Sep 12, 2014 5.16 5.19 4.98 5.04 30,658
Sep 11, 2014 5.09 5.24 4.99 5.13 43,767
Sep 10, 2014 5.25 5.30 4.95 5.00 126,947
Sep 9, 2014 5.03 5.31 5.01 5.28 70,790
Sep 8, 2014 5.17 5.38 5.01 5.09 32,138
Sep 5, 2014 5.44 5.50 5.08 5.21 40,484
Sep 4, 2014 5.03 5.60 4.89 5.40 129,930
Sep 3, 2014 4.90 5.07 4.86 5.01 72,120
Sep 2, 2014 4.92 4.92 4.62 4.76 90,459
Aug 29, 2014 4.65 4.75 4.65 4.70 74,466
Aug 28, 2014 4.75 4.85 4.74 4.77 18,279
Aug 27, 2014 4.90 4.90 4.62 4.77 85,841
Aug 26, 2014 4.88 4.88 4.65 4.84 39,258
Aug 25, 2014 4.84 4.87 4.75 4.82 17,034
Aug 22, 2014 4.84 4.91 4.60 4.76 61,038
Aug 21, 2014 4.82 5.00 4.81 4.82 10,080
Aug 20, 2014 4.81 5.00 4.80 4.89 28,024