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 (%)
Aug 31, 2020 0.0701 0.0799 0.0700 0.0710 50,010 -0.00(-5.33%)
Aug 28, 2020 0.0868 0.0868 0.0700 0.0750 301,700 +0.00(+0.00%)
Aug 27, 2020 0.0800 0.0800 0.0750 0.0750 44,460 -0.01(-11.66%)
Aug 26, 2020 0.0810 0.0867 0.0750 0.0849 26,145 +0.01(+12.30%)
Aug 25, 2020 0.0788 0.0810 0.0755 0.0756 44,221 -0.01(-7.24%)
Aug 24, 2020 0.0870 0.0870 0.0755 0.0815 35,800 -0.00(-1.33%)
Aug 21, 2020 0.0840 0.0860 0.0811 0.0826 51,200 +0.00(+0.73%)
Aug 20, 2020 0.0823 0.0870 0.0811 0.0820 65,341 -0.00(-5.64%)
Aug 19, 2020 0.0910 0.0910 0.0791 0.0869 120,350 -0.00(-2.36%)
Aug 18, 2020 0.0790 0.0899 0.0790 0.0890 47,240 +0.01(+9.74%)
Aug 17, 2020 0.0850 0.0900 0.0791 0.0811 143,199 -0.01(-6.78%)
Aug 14, 2020 0.0840 0.0889 0.0790 0.0870 36,900 +0.00(+2.96%)
Aug 13, 2020 0.0802 0.0939 0.0802 0.0845 127,545 +0.00(+3.68%)
Aug 12, 2020 0.0810 0.0898 0.0750 0.0815 338,214 -0.00(-0.61%)
Aug 11, 2020 0.0899 0.0899 0.0805 0.0820 158,008 -0.01(-10.77%)
Aug 10, 2020 0.0895 0.0930 0.0806 0.0919 145,800 +0.01(+8.12%)
Aug 07, 2020 0.0880 0.0938 0.0806 0.0850 612,800 -0.00(-5.56%)
Aug 06, 2020 0.0990 0.0990 0.0880 0.0900 238,988 +0.00(+0.00%)
Aug 05, 2020 0.0970 0.1100 0.0852 0.0900 884,108 -0.00(-5.16%)
Aug 04, 2020 0.0950 0.1000 0.0810 0.0949 513,217 -0.00(-0.11%)
Aug 03, 2020 0.1070 0.1300 0.0900 0.0950 939,543 -0.01(-5.00%)
Jul 31, 2020 0.1160 0.1200 0.0975 0.1000 306,600 -0.02(-16.67%)
Jul 30, 2020 0.1300 0.1300 0.1100 0.1200 188,677 +0.00(+0.00%)
Jul 29, 2020 0.1400 0.1400 0.1040 0.1200 970,899 -0.01(-4.38%)
Jul 28, 2020 0.1020 0.1540 0.1010 0.1255 2,492,494 +0.03(+29.12%)
Jul 27, 2020 0.0920 0.0972 0.0920 0.0972 11,500 +0.00(+2.32%)
Jul 24, 2020 0.0890 0.1000 0.0890 0.0950 66,400 +0.01(+5.56%)
Jul 23, 2020 0.0999 0.0999 0.0900 0.0900 23,420 -0.01(-5.26%)
Jul 22, 2020 0.0945 0.0999 0.0945 0.0950 13,602 +0.00(+0.53%)
Jul 21, 2020 0.0880 0.0999 0.0880 0.0945 62,585 +0.00(+1.29%)
Jul 20, 2020 0.1050 0.1050 0.0880 0.0933 293,829 -0.00(-2.81%)
Jul 17, 2020 0.0951 0.1050 0.0950 0.0960 202,900 -0.00(-1.64%)
Jul 16, 2020 0.1007 0.1020 0.0976 0.0976 19,080 -0.00(-4.31%)
Jul 15, 2020 0.1050 0.1050 0.0970 0.1020 51,642 +0.00(+2.10%)
Jul 14, 2020 0.0950 0.1050 0.0920 0.0999 71,422 -0.00(-0.10%)
Jul 13, 2020 0.1020 0.1150 0.0950 0.1000 88,969 -0.01(-9.09%)
Jul 10, 2020 0.0870 0.1150 0.0870 0.1100 444,200 +0.01(+10.11%)
Jul 09, 2020 0.1100 0.1100 0.0999 0.0999 119,352 -0.00(-0.10%)
Jul 08, 2020 0.1030 0.1200 0.0860 0.1000 390,784 +0.00(+0.00%)
Jul 07, 2020 0.1030 0.1030 0.0943 0.1000 85,461 +0.01(+14.94%)
Jul 06, 2020 0.1030 0.1030 0.0870 0.0870 8,527 -0.02(-15.53%)
Jul 02, 2020 0.0963 0.1030 0.0900 0.1030 197,600 +0.01(+15.99%)
Jul 01, 2020 0.1028 0.1028 0.0888 0.0888 4,032 -0.00(-0.22%)
Jun 30, 2020 0.0911 0.0940 0.0885 0.0890 414,567 -0.01(-6.32%)
Jun 29, 2020 0.1190 0.1280 0.0950 0.0950 193,305 -0.02(-20.83%)
Jun 26, 2020 0.1097 0.1380 0.1030 0.1200 231,200 +0.01(+9.39%)
Jun 25, 2020 0.0936 0.1097 0.0936 0.1097 119,674 +0.01(+15.47%)
Jun 24, 2020 0.1041 0.1041 0.0950 0.0950 25,142 -0.01(-5.00%)
Jun 23, 2020 0.0990 0.1059 0.0852 0.1000 98,289 +0.00(+3.09%)
Jun 22, 2020 0.1000 0.1069 0.0930 0.0970 133,819 -0.01(-5.83%)
Jun 19, 2020 0.1070 0.1108 0.1030 0.1030 97,100 +0.00(+0.78%)
Jun 18, 2020 0.1139 0.1139 0.1000 0.1022 194,950 +0.01(+11.09%)
Jun 17, 2020 0.1190 0.1389 0.0920 0.0920 523,586 -0.02(-14.42%)
Jun 16, 2020 0.0985 0.1075 0.0970 0.1075 66,260 +0.01(+7.50%)
Jun 15, 2020 0.0976 0.1000 0.0952 0.1000 73,642 -0.01(-6.98%)
Jun 12, 2020 0.1100 0.1125 0.1000 0.1075 141,000 -0.00(-2.27%)
Jun 11, 2020 0.0955 0.1100 0.0952 0.1100 189,364 +0.01(+10.00%)
Jun 10, 2020 0.1225 0.1225 0.1000 0.1000 92,950 -0.01(-8.26%)
Jun 09, 2020 0.1150 0.1249 0.1090 0.1090 53,134 -0.01(-12.10%)
Jun 08, 2020 0.1277 0.1277 0.1105 0.1240 189,640 -0.01(-10.60%)
Jun 05, 2020 0.1305 0.1400 0.1150 0.1387 40,500 +0.01(+6.20%)
Jun 04, 2020 0.1425 0.1450 0.1306 0.1306 61,817 -0.01(-6.85%)
Jun 03, 2020 0.1490 0.1498 0.1300 0.1402 169,251 -0.00(-3.24%)
Jun 02, 2020 0.1467 0.1590 0.1213 0.1449 157,770 +0.01(+3.57%)
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.