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 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 3.35 3.50 3.25 3.30 28,393
Jan 29, 2015 3.00 3.30 2.99 3.23 49,911
Jan 28, 2015 2.98 2.98 2.92 2.95 4,400
Jan 27, 2015 2.86 2.98 2.85 2.98 17,402
Jan 26, 2015 2.83 2.85 2.83 2.83 6,235
Jan 23, 2015 2.76 2.80 2.76 2.76 12,720
Jan 22, 2015 2.99 3.00 2.75 2.84 16,550
Jan 21, 2015 2.90 3.04 2.90 2.93 10,773
Jan 20, 2015 3.04 3.05 2.90 2.90 37,300
Jan 16, 2015 2.96 3.06 2.91 2.99 12,600
Jan 15, 2015 2.92 2.94 2.90 2.92 7,823
Jan 14, 2015 3.20 3.20 2.90 2.97 62,722
Jan 13, 2015 2.92 3.10 2.92 3.04 35,635
Jan 12, 2015 2.93 2.94 2.85 2.93 23,557
Jan 9, 2015 2.94 2.94 2.85 2.88 4,620
Jan 8, 2015 2.90 3.00 2.85 2.92 4,598
Jan 7, 2015 2.83 2.87 2.76 2.85 11,776
Jan 6, 2015 2.99 3.04 2.79 2.85 16,915
Jan 5, 2015 3.06 3.06 2.79 2.91 22,501
Jan 2, 2015 3.06 3.09 2.93 3.00 10,817
Dec 31, 2014 2.89 3.15 2.89 3.03 143,583
Dec 30, 2014 2.53 2.84 2.53 2.82 136,381
Dec 29, 2014 2.57 2.57 2.50 2.54 71,349
Dec 26, 2014 2.56 2.59 2.55 2.55 40,123
Dec 24, 2014 2.60 2.60 2.45 2.59 13,754
Dec 23, 2014 2.64 2.70 2.56 2.61 47,495
Dec 22, 2014 2.48 2.68 2.48 2.66 43,157
Dec 19, 2014 2.43 2.56 2.40 2.53 168,107
Dec 18, 2014 2.48 2.55 2.40 2.45 58,183
Dec 17, 2014 2.57 2.68 2.34 2.63 140,681