Bullfrog AI Holdings, Inc. - Common Stock (BFRG)
2.3450
-0.3050 (-11.51%)
Bullfrog AI Holdings, Inc. is a biotechnology company that leverages advanced artificial intelligence and machine learning technologies to accelerate drug discovery and development processes
By integrating cutting-edge computational methods with vast biomedical data, the company aims to identify and optimize therapeutic candidates more efficiently and effectively. This innovative approach seeks to enhance decision-making in clinical trials and ultimately bring new treatments to market faster, addressing critical unmet medical needs.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/31/2025 | 2.66 | 2.79 | 2.31 | 2.35 | 763,193 | 2.35 |
1/30/2025 | 2.35 | 2.75 | 2.24 | 2.65 | 938,213 | 2.65 |
1/29/2025 | 2.26 | 2.29 | 2.20 | 2.27 | 163,861 | 2.27 |
1/28/2025 | 2.25 | 2.37 | 2.15 | 2.26 | 396,452 | 2.26 |
1/27/2025 | 2.26 | 2.41 | 2.21 | 2.23 | 437,922 | 2.23 |
1/24/2025 | 2.60 | 2.64 | 2.37 | 2.40 | 304,951 | 2.40 |
1/23/2025 | 2.57 | 2.70 | 2.34 | 2.60 | 828,871 | 2.60 |
1/22/2025 | 2.50 | 2.95 | 2.40 | 2.66 | 2,661,024 | 2.66 |
1/21/2025 | 2.16 | 2.45 | 2.02 | 2.34 | 770,814 | 2.34 |
1/17/2025 | 2.18 | 2.20 | 2.04 | 2.12 | 94,337 | 2.12 |
1/16/2025 | 2.11 | 2.24 | 2.07 | 2.11 | 82,476 | 2.11 |
1/15/2025 | 2.19 | 2.19 | 2.08 | 2.15 | 67,866 | 2.15 |
1/14/2025 | 2.15 | 2.16 | 2.02 | 2.10 | 94,278 | 2.10 |
1/13/2025 | 2.10 | 2.17 | 2.05 | 2.11 | 120,250 | 2.11 |
1/10/2025 | 2.20 | 2.25 | 2.01 | 2.12 | 232,961 | 2.12 |
1/08/2025 | 2.34 | 2.38 | 2.20 | 2.24 | 159,779 | 2.24 |
1/07/2025 | 2.50 | 2.60 | 2.29 | 2.37 | 298,629 | 2.37 |
1/06/2025 | 2.25 | 2.70 | 2.18 | 2.49 | 690,828 | 2.49 |
1/03/2025 | 2.09 | 2.25 | 2.03 | 2.21 | 300,378 | 2.21 |
1/02/2025 | 2.12 | 2.12 | 2.00 | 2.09 | 145,789 | 2.09 |
12/31/2024 | 2.17 | 0.00 | 2.17 | 2.00 | 0 | 2.00 |
12/30/2024 | 2.20 | 2.28 | 2.01 | 2.17 | 264,275 | 2.17 |
12/27/2024 | 2.54 | 2.54 | 2.10 | 2.21 | 1,178,691 | 2.21 |
12/26/2024 | 2.12 | 2.34 | 2.07 | 2.29 | 228,673 | 2.29 |
12/24/2024 | 2.14 | 2.14 | 2.02 | 2.14 | 69,071 | 2.14 |
12/23/2024 | 2.13 | 2.14 | 1.95 | 2.11 | 194,478 | 2.11 |
12/20/2024 | 2.12 | 2.25 | 2.08 | 2.09 | 126,186 | 2.09 |
12/19/2024 | 2.30 | 2.38 | 2.11 | 2.12 | 188,461 | 2.12 |
12/18/2024 | 2.63 | 2.77 | 2.21 | 2.26 | 502,269 | 2.26 |
12/17/2024 | 2.34 | 2.65 | 2.17 | 2.58 | 310,995 | 2.58 |
12/16/2024 | 2.25 | 2.49 | 2.12 | 2.35 | 206,404 | 2.35 |
12/13/2024 | 2.26 | 2.28 | 2.11 | 2.22 | 72,998 | 2.22 |
12/12/2024 | 2.36 | 2.45 | 2.24 | 2.29 | 71,014 | 2.29 |
12/11/2024 | 2.57 | 2.61 | 2.32 | 2.36 | 69,642 | 2.36 |
12/10/2024 | 2.55 | 2.65 | 2.49 | 2.53 | 120,362 | 2.53 |
12/09/2024 | 2.76 | 2.77 | 2.39 | 2.64 | 326,375 | 2.64 |
12/06/2024 | 2.32 | 2.76 | 2.22 | 2.69 | 938,211 | 2.69 |
12/05/2024 | 2.08 | 2.26 | 2.03 | 2.14 | 244,288 | 2.14 |
12/04/2024 | 2.08 | 2.08 | 2.03 | 2.08 | 45,478 | 2.08 |
12/03/2024 | 2.10 | 2.17 | 2.02 | 2.06 | 77,158 | 2.06 |
12/02/2024 | 2.13 | 2.25 | 2.11 | 2.11 | 66,220 | 2.11 |
11/29/2024 | 2.13 | 2.21 | 2.06 | 2.15 | 53,774 | 2.15 |
11/27/2024 | 2.21 | 2.24 | 2.03 | 2.14 | 98,862 | 2.14 |
11/26/2024 | 2.28 | 2.33 | 2.08 | 2.13 | 107,478 | 2.13 |
11/25/2024 | 2.06 | 2.45 | 2.02 | 2.22 | 272,284 | 2.22 |
11/22/2024 | 1.98 | 2.05 | 1.95 | 1.97 | 93,678 | 1.97 |
11/21/2024 | 2.08 | 2.13 | 1.97 | 2.01 | 121,204 | 2.01 |
11/20/2024 | 2.21 | 2.25 | 1.99 | 2.02 | 162,733 | 2.02 |
11/19/2024 | 2.15 | 2.26 | 2.13 | 2.23 | 41,921 | 2.23 |
11/18/2024 | 2.32 | 2.32 | 2.15 | 2.19 | 116,391 | 2.19 |
11/15/2024 | 2.25 | 2.39 | 2.05 | 2.28 | 122,051 | 2.28 |
11/14/2024 | 2.41 | 2.45 | 2.25 | 2.27 | 101,073 | 2.27 |
11/13/2024 | 2.53 | 2.59 | 2.37 | 2.42 | 98,460 | 2.42 |
11/12/2024 | 2.59 | 2.64 | 2.50 | 2.59 | 37,671 | 2.59 |
11/11/2024 | 2.50 | 2.68 | 2.50 | 2.65 | 87,400 | 2.65 |
11/08/2024 | 2.63 | 2.68 | 2.55 | 2.63 | 56,234 | 2.63 |
11/07/2024 | 2.53 | 2.74 | 2.50 | 2.63 | 98,951 | 2.63 |
11/06/2024 | 2.40 | 2.59 | 2.18 | 2.51 | 157,151 | 2.51 |
11/05/2024 | 2.24 | 2.40 | 2.22 | 2.32 | 55,383 | 2.32 |
11/04/2024 | 2.27 | 2.33 | 2.17 | 2.28 | 43,318 | 2.28 |
11/01/2024 | 2.30 | 2.35 | 2.23 | 2.29 | 56,887 | 2.29 |