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 
 Nov 25, 2013 Nov 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 4, 2014 4.25 4.35 4.12 4.16 14,949
Nov 3, 2014 4.11 4.18 3.96 4.15 7,534
Oct 31, 2014 4.17 4.19 4.11 4.16 2,045
Oct 30, 2014 4.08 4.18 3.95 4.18 6,402
Oct 29, 2014 4.11 4.29 4.01 4.07 10,224
Oct 28, 2014 3.95 4.22 3.95 4.20 13,264
Oct 27, 2014 4.06 4.06 3.90 3.94 18,824
Oct 24, 2014 4.24 4.40 4.01 4.11 18,090
Oct 23, 2014 4.75 4.75 4.27 4.27 46,704
Oct 22, 2014 4.24 4.70 4.24 4.66 39,842
Oct 21, 2014 4.21 4.40 4.11 4.28 13,619
Oct 20, 2014 4.03 4.22 3.90 4.08 23,421
Oct 17, 2014 4.10 4.14 4.00 4.02 32,536
Oct 16, 2014 3.39 4.08 3.39 3.96 79,651
Oct 15, 2014 3.41 3.44 3.28 3.40 12,563
Oct 14, 2014 3.68 3.70 3.41 3.41 31,492
Oct 13, 2014 3.68 3.77 3.58 3.77 10,332
Oct 10, 2014 3.65 3.84 3.41 3.80 20,066