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 
 Aug 29, 2013 Aug 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 7, 2014 5.12 5.15 5.05 5.06 21,311
Aug 6, 2014 5.09 5.13 5.05 5.05 83,478
Aug 5, 2014 4.99 5.17 4.93 5.10 112,654
Aug 4, 2014 5.13 5.20 4.95 4.96 204,116
Aug 1, 2014 5.30 5.40 4.95 5.03 397,093
Jul 31, 2014 7.16 7.20 6.95 7.12 27,722
Jul 30, 2014 6.85 7.16 6.76 6.92 31,263
Jul 29, 2014 6.45 7.13 6.44 6.71 42,527
Jul 28, 2014 6.20 6.35 6.06 6.27 57,723
Jul 25, 2014 0.63 0.64 0.61 0.61 91,751
Jul 24, 2014 6.50 6.50 6.09 6.10 28,432
Jul 23, 2014 6.25 6.50 6.13 6.45 49,582
Jul 22, 2014 6.50 6.55 6.40 6.53 6,221
Jul 21, 2014 6.76 6.80 6.40 6.60 3,445
Jul 18, 2014 6.45 6.87 6.45 6.60 5,048
Jul 17, 2014 7.00 7.00 6.40 6.55 9,967
Jul 16, 2014 6.90 6.90 6.72 6.90 2,040