Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bullfrog AI Holdings, Inc. - Common Stock (NQ: BFRG )

1.975 -0.035 (-1.74%)
Streaming Delayed Price Updated: 12:34 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 2.080 2.135 1.970 2.010 121,204 -0.01(-0.50%)
Nov 20, 2024 2.210 2.250 1.990 2.020 162,733 -0.21(-9.42%)
Nov 19, 2024 2.150 2.260 2.130 2.230 41,921 +0.04(+1.83%)
Nov 18, 2024 2.320 2.320 2.150 2.190 116,391 -0.09(-3.95%)
Nov 15, 2024 2.250 2.390 2.050 2.280 122,051 +0.01(+0.44%)
Nov 14, 2024 2.410 2.450 2.250 2.270 101,073 -0.15(-6.20%)
Nov 13, 2024 2.530 2.590 2.370 2.420 98,460 -0.17(-6.56%)
Nov 12, 2024 2.590 2.639 2.500 2.590 37,671 -0.06(-2.26%)
Nov 11, 2024 2.500 2.684 2.500 2.650 87,400 +0.02(+0.76%)
Nov 08, 2024 2.630 2.680 2.550 2.630 56,234 +0.00(+0.00%)
Nov 07, 2024 2.530 2.740 2.500 2.630 98,951 +0.12(+4.78%)
Nov 06, 2024 2.400 2.590 2.180 2.510 157,151 +0.19(+8.19%)
Nov 05, 2024 2.240 2.400 2.220 2.320 55,383 +0.04(+1.75%)
Nov 04, 2024 2.270 2.330 2.175 2.280 43,318 -0.01(-0.44%)
Nov 01, 2024 2.300 2.350 2.230 2.290 56,887 +0.01(+0.44%)
Oct 31, 2024 2.340 2.410 2.270 2.280 44,826 -0.07(-2.98%)
Oct 30, 2024 2.430 2.430 2.330 2.350 52,252 -0.07(-2.89%)
Oct 29, 2024 2.440 2.460 2.330 2.420 31,405 -0.02(-0.82%)
Oct 28, 2024 2.400 2.590 2.304 2.440 82,813 +0.09(+3.83%)
Oct 25, 2024 2.350 2.410 2.270 2.350 66,966 +0.08(+3.52%)
Oct 24, 2024 2.260 2.320 2.220 2.270 30,526 +0.05(+2.25%)
Oct 23, 2024 2.260 2.424 2.200 2.220 46,878 -0.04(-1.77%)
Oct 22, 2024 2.390 2.410 2.260 2.260 36,648 -0.14(-5.83%)
Oct 21, 2024 2.410 2.500 2.380 2.400 59,294 -0.05(-2.04%)
Oct 18, 2024 2.590 2.590 2.200 2.450 315,945 -0.15(-5.77%)
Oct 17, 2024 2.740 2.750 2.520 2.600 56,969 -0.08(-2.99%)
Oct 16, 2024 2.540 2.740 2.530 2.680 50,467 +0.09(+3.47%)
Oct 15, 2024 2.670 2.700 2.517 2.590 64,946 -0.05(-1.89%)
Oct 14, 2024 2.690 2.780 2.540 2.640 63,829 -0.06(-2.22%)
Oct 11, 2024 2.500 2.750 2.500 2.700 50,954 +0.17(+6.72%)
Oct 10, 2024 2.500 2.630 2.500 2.530 17,926 +0.01(+0.40%)
Oct 09, 2024 2.700 2.842 2.510 2.520 92,818 -0.07(-2.70%)
Oct 08, 2024 2.570 2.640 2.530 2.590 52,957 -0.01(-0.38%)
Oct 07, 2024 2.700 2.730 2.530 2.600 67,370 -0.09(-3.35%)
Oct 04, 2024 2.700 2.850 2.520 2.690 88,546 -0.01(-0.37%)
Oct 03, 2024 2.790 2.897 2.650 2.700 63,731 -0.09(-3.23%)
Oct 02, 2024 2.700 2.860 2.600 2.790 61,240 +0.12(+4.49%)
Oct 01, 2024 2.910 3.018 2.545 2.670 154,303 -0.20(-6.97%)
Sep 30, 2024 2.910 3.040 2.790 2.870 44,935 -0.11(-3.69%)
Sep 27, 2024 2.872 3.100 2.870 2.980 120,441 +0.02(+0.68%)
Sep 26, 2024 2.930 3.000 2.860 2.960 122,380 +0.05(+1.72%)
Sep 25, 2024 2.840 2.970 2.800 2.910 203,034 +0.00(+0.00%)
Sep 24, 2024 3.160 3.200 2.680 2.910 422,983 -0.28(-8.78%)
Sep 23, 2024 2.440 3.200 2.411 3.190 522,817 +0.78(+32.37%)
Sep 20, 2024 2.410 2.445 2.300 2.410 45,975 +0.03(+1.26%)
Sep 19, 2024 2.420 2.440 2.310 2.380 31,279 +0.05(+2.15%)
Sep 18, 2024 2.250 2.510 2.250 2.330 56,827 +0.12(+5.43%)
Sep 17, 2024 2.290 2.325 2.150 2.210 26,663 -0.06(-2.64%)
Sep 16, 2024 2.360 2.360 2.200 2.270 72,814 -0.09(-3.81%)
Sep 13, 2024 2.490 2.500 2.270 2.360 76,843 -0.08(-3.28%)
Sep 12, 2024 2.430 2.530 2.400 2.440 91,012 +0.00(+0.00%)
Sep 11, 2024 2.450 2.540 2.400 2.440 13,668 -0.02(-0.81%)
Sep 10, 2024 2.420 2.540 2.350 2.460 24,715 +0.02(+0.82%)
Sep 09, 2024 2.470 2.490 2.380 2.440 21,693 +0.03(+1.24%)
Sep 06, 2024 2.510 2.510 2.350 2.410 22,941 -0.08(-3.21%)
Sep 05, 2024 2.390 2.490 2.345 2.490 18,253 +0.14(+5.96%)
Sep 04, 2024 2.390 2.390 2.300 2.350 26,705 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.