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 21, 2013 Oct 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 9, 2014 3.82 3.87 3.68 3.69 12,277
Oct 8, 2014 3.90 3.90 3.66 3.84 53,430
Oct 7, 2014 4.15 4.17 3.93 3.93 17,580
Oct 6, 2014 4.45 4.46 4.16 4.20 26,144
Oct 3, 2014 4.59 4.64 4.44 4.44 53,402
Oct 2, 2014 4.26 4.47 4.16 4.44 81,154
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