Skip to main content

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

2.410 -0.130 (-5.12%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 2.500 2.540 2.380 2.410 58,285 -0.13(-5.12%)
Dec 07, 2023 2.510 2.630 2.366 2.540 76,193 -0.05(-1.93%)
Dec 06, 2023 2.750 2.750 2.510 2.590 86,988 +0.08(+3.19%)
Dec 05, 2023 2.690 2.813 2.510 2.510 87,675 -0.14(-5.28%)
Dec 04, 2023 2.800 2.881 2.630 2.650 57,601 -0.15(-5.36%)
Dec 01, 2023 2.840 2.930 2.770 2.800 72,489 -0.06(-2.10%)
Nov 30, 2023 2.790 2.893 2.790 2.860 30,349 +0.07(+2.51%)
Nov 29, 2023 2.830 3.040 2.790 2.790 59,144 -0.08(-2.79%)
Nov 28, 2023 2.960 2.990 2.870 2.870 32,796 -0.12(-4.01%)
Nov 27, 2023 3.030 3.030 2.930 2.990 34,466 -0.01(-0.33%)
Nov 24, 2023 3.000 3.040 2.990 3.000 13,229 -0.05(-1.64%)
Nov 22, 2023 3.060 3.172 3.000 3.050 20,625 +0.03(+0.99%)
Nov 21, 2023 3.110 3.170 3.010 3.020 25,818 -0.15(-4.73%)
Nov 20, 2023 3.220 3.260 3.014 3.170 53,854 +0.02(+0.63%)
Nov 17, 2023 3.020 3.175 3.020 3.150 28,583 +0.14(+4.65%)
Nov 16, 2023 3.200 3.240 2.990 3.010 30,548 -0.27(-8.23%)
Nov 15, 2023 3.060 3.390 3.060 3.280 110,265 +0.27(+8.97%)
Nov 14, 2023 2.980 3.310 2.930 3.010 110,740 +0.06(+2.03%)
Nov 13, 2023 2.950 2.980 2.865 2.950 37,579 +0.04(+1.37%)
Nov 10, 2023 2.860 2.981 2.789 2.910 34,844 +0.02(+0.71%)
Nov 09, 2023 2.870 2.940 2.800 2.890 29,283 +0.07(+2.47%)
Nov 08, 2023 2.880 2.940 2.820 2.820 35,906 -0.11(-3.75%)
Nov 07, 2023 3.030 3.030 2.777 2.930 58,287 +0.03(+1.03%)
Nov 06, 2023 3.000 3.070 2.850 2.900 41,056 +0.02(+0.69%)
Nov 03, 2023 2.850 3.130 2.836 2.880 77,934 +0.05(+1.77%)
Nov 02, 2023 2.750 2.900 2.750 2.830 94,207 +0.14(+5.20%)
Nov 01, 2023 2.700 2.760 2.630 2.690 29,305 -0.11(-3.92%)
Oct 31, 2023 2.810 2.850 2.711 2.800 31,310 -0.02(-0.71%)
Oct 30, 2023 2.860 2.870 2.795 2.820 15,089 +0.01(+0.36%)
Oct 27, 2023 2.850 2.900 2.773 2.810 32,973 +0.02(+0.72%)
Oct 26, 2023 2.880 2.900 2.779 2.790 26,325 -0.02(-0.71%)
Oct 25, 2023 2.950 2.950 2.770 2.810 94,829 -0.14(-4.75%)
Oct 24, 2023 2.780 2.950 2.780 2.950 41,675 +0.14(+4.98%)
Oct 23, 2023 2.870 2.917 2.800 2.810 38,464 -0.10(-3.44%)
Oct 20, 2023 2.920 2.970 2.860 2.910 43,896 -0.05(-1.69%)
Oct 19, 2023 3.020 3.040 2.950 2.960 37,406 -0.06(-1.99%)
Oct 18, 2023 3.070 3.070 2.990 3.020 25,010 -0.02(-0.66%)
Oct 17, 2023 3.020 3.140 3.020 3.040 29,702 -0.06(-1.94%)
Oct 16, 2023 3.040 3.200 3.020 3.100 44,965 +0.01(+0.32%)
Oct 13, 2023 3.160 3.290 3.030 3.090 50,898 -0.05(-1.59%)
Oct 12, 2023 3.130 3.280 3.040 3.140 75,074 -0.03(-0.95%)
Oct 11, 2023 3.280 3.350 3.080 3.170 55,148 -0.04(-1.25%)
Oct 10, 2023 3.090 3.275 3.030 3.210 71,278 +0.14(+4.56%)
Oct 09, 2023 3.000 3.100 2.910 3.070 55,680 +0.00(+0.00%)
Oct 06, 2023 2.990 3.120 2.990 3.070 66,821 -0.01(-0.32%)
Oct 05, 2023 3.110 3.179 2.980 3.080 60,424 -0.02(-0.65%)
Oct 04, 2023 3.150 3.150 2.950 3.100 108,789 -0.09(-2.82%)
Oct 03, 2023 3.240 3.300 3.064 3.190 86,347 -0.16(-4.78%)
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.