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 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 19, 2014 4.85 4.93 4.79 4.88 39,130
Aug 18, 2014 5.05 5.05 4.85 4.88 54,155
Aug 15, 2014 5.02 5.05 4.75 4.85 19,461
Aug 14, 2014 5.06 5.10 4.70 4.80 48,692
Aug 13, 2014 4.80 5.03 4.66 4.97 138,363
Aug 12, 2014 4.76 4.76 4.51 4.63 44,307
Aug 11, 2014 4.74 4.92 4.21 4.40 77,633
Aug 8, 2014 5.09 5.12 4.51 4.52 154,793