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

Nascent Biotech Inc (OP: NBIO )

0.0948 +0.0048 (+5.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
May 31, 2022 0.1171 0.1230 0.1107 0.1218 131,700 -0.01(-4.09%)
May 27, 2022 0.1200 0.1270 0.1200 0.1270 39,041 +0.01(+5.83%)
May 26, 2022 0.1199 0.1200 0.1151 0.1200 178,005 +0.00(+1.35%)
May 25, 2022 0.1244 0.1244 0.1124 0.1184 87,000 +0.00(+0.77%)
May 24, 2022 0.1175 0.1175 0.1174 0.1175 70,735 +0.00(+0.26%)
May 23, 2022 0.1296 0.1301 0.1100 0.1172 228,195 -0.00(-3.14%)
May 20, 2022 0.1179 0.1290 0.1077 0.1210 282,449 +0.01(+8.91%)
May 19, 2022 0.1146 0.1146 0.1110 0.1111 29,219 +0.00(+0.00%)
May 18, 2022 0.1259 0.1259 0.1110 0.1111 72,501 -0.00(-1.51%)
May 17, 2022 0.1150 0.1200 0.1125 0.1128 141,632 +0.00(+2.55%)
May 16, 2022 0.1100 0.1100 0.1098 0.1100 129,562 -0.00(-0.18%)
May 13, 2022 0.1200 0.1295 0.1101 0.1102 225,724 -0.01(-8.24%)
May 12, 2022 0.1282 0.1350 0.1198 0.1201 381,495 -0.01(-6.17%)
May 11, 2022 0.1342 0.1390 0.1246 0.1280 705,500 -0.00(-3.61%)
May 10, 2022 0.1385 0.1430 0.1325 0.1328 188,704 +0.00(+2.23%)
May 09, 2022 0.1450 0.1450 0.1260 0.1299 142,440 +0.00(+0.62%)
May 06, 2022 0.1410 0.1410 0.1221 0.1291 141,200 -0.01(-6.52%)
May 05, 2022 0.1420 0.1495 0.1371 0.1381 228,101 -0.00(-1.36%)
May 04, 2022 0.1400 0.1600 0.1300 0.1400 528,434 +0.00(+0.00%)
May 03, 2022 0.1480 0.1525 0.1361 0.1400 351,201 -0.00(-0.14%)
May 02, 2022 0.1400 0.1600 0.1198 0.1402 1,446,333 +0.00(+1.15%)
Apr 29, 2022 0.1286 0.1386 0.1060 0.1386 487,158 +0.01(+5.00%)
Apr 28, 2022 0.1336 0.1360 0.1212 0.1320 251,163 +0.01(+5.77%)
Apr 27, 2022 0.1238 0.1370 0.1211 0.1248 141,365 -0.01(-3.93%)
Apr 26, 2022 0.1079 0.1314 0.1079 0.1299 169,132 +0.00(+3.51%)
Apr 25, 2022 0.1200 0.1260 0.1120 0.1255 576,598 +0.00(+2.03%)
Apr 22, 2022 0.1250 0.1250 0.1156 0.1230 282,981 -0.00(-0.81%)
Apr 21, 2022 0.1097 0.1240 0.0961 0.1240 350,599 +0.01(+10.71%)
Apr 20, 2022 0.0985 0.1260 0.0985 0.1120 283,570 -0.01(-10.40%)
Apr 19, 2022 0.1200 0.1250 0.0960 0.1250 248,906 +0.01(+8.79%)
Apr 18, 2022 0.1000 0.1200 0.0950 0.1149 469,740 -0.00(-0.09%)
Apr 14, 2022 0.0930 0.1309 0.0930 0.1150 561,160 +0.02(+18.56%)
Apr 13, 2022 0.0755 0.0970 0.0755 0.0970 157,500 +0.01(+5.43%)
Apr 12, 2022 0.0855 0.0950 0.0780 0.0920 335,490 -0.00(-3.16%)
Apr 11, 2022 0.0845 0.0950 0.0785 0.0950 226,500 +0.02(+19.50%)
Apr 08, 2022 0.0770 0.0870 0.0656 0.0795 250,350 -0.01(-10.17%)
Apr 07, 2022 0.0883 0.0885 0.0686 0.0885 705,046 +0.00(+0.57%)
Apr 06, 2022 0.0860 0.0980 0.0725 0.0880 737,447 +0.00(+3.53%)
Apr 05, 2022 0.0595 0.0918 0.0553 0.0850 839,758 +0.03(+41.67%)
Apr 04, 2022 0.0570 0.0600 0.0500 0.0600 236,632 +0.01(+13.85%)
Apr 01, 2022 0.0570 0.0570 0.0527 0.0527 78,166 -0.00(-7.54%)
Mar 31, 2022 0.0570 0.0570 0.0570 0.0570 300 +0.00(+1.79%)
Mar 30, 2022 0.0570 0.0570 0.0544 0.0560 7,100 +0.00(+0.00%)
Mar 29, 2022 0.0560 0.0560 0.0560 0.0560 15,052 +0.00(+0.00%)
Mar 25, 2022 0.0560 0 +0.00(+0.00%)
Mar 24, 2022 0.0538 0.0570 0.0521 0.0560 38,700 -0.00(-1.75%)
Mar 23, 2022 0.0480 0.0600 0.0480 0.0570 487,217 +0.00(+7.34%)
Mar 22, 2022 0.0500 0.0540 0.0481 0.0531 55,835 +0.00(+5.99%)
Mar 21, 2022 0.0500 0.0501 0.0484 0.0501 13,845 +0.00(+0.40%)
Mar 18, 2022 0.0520 0.0520 0.0495 0.0499 18,615 +0.00(+0.81%)
Mar 17, 2022 0.0466 0.0495 0.0466 0.0495 19,200 +0.00(+2.06%)
Mar 16, 2022 0.0500 0.0503 0.0485 0.0485 109,200 -0.00(-3.00%)
Mar 15, 2022 0.0493 0.0500 0.0493 0.0500 51,120 +0.00(+3.09%)
Mar 14, 2022 0.0485 0.0490 0.0485 0.0485 117,060 -0.00(-3.00%)
Mar 11, 2022 0.0500 0.0500 0.0500 0.0500 75,000 +0.00(+2.04%)
Mar 10, 2022 0.0490 0.0500 0.0485 0.0490 126,693 -0.00(-0.61%)
Mar 09, 2022 0.0510 0.0520 0.0493 0.0493 42,000 -0.00(-3.33%)
Mar 08, 2022 0.0480 0.0520 0.0460 0.0510 77,890 +0.00(+6.25%)
Mar 07, 2022 0.0515 0.0515 0.0400 0.0480 230,190 -0.01(-12.73%)
Mar 04, 2022 0.0549 0.0550 0.0533 0.0550 20,000 -0.00(-1.79%)
Mar 03, 2022 0.0560 0.0570 0.0536 0.0560 260,079 -0.00(-1.75%)
Mar 02, 2022 0.0540 0.0590 0.0530 0.0570 118,500 +0.00(+3.64%)
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.