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 (%)
Apr 30, 2020 0.1300 0.1300 0.1100 0.1264 100,758 +0.00(+1.94%)
Apr 29, 2020 0.1450 0.1490 0.1106 0.1240 60,658 -0.02(-10.79%)
Apr 28, 2020 0.1363 0.1395 0.1200 0.1390 113,399 +0.00(+2.96%)
Apr 27, 2020 0.1600 0.1899 0.1350 0.1350 104,397 -0.01(-10.00%)
Apr 24, 2020 0.1550 0.1550 0.1350 0.1500 193,200 +0.01(+3.45%)
Apr 23, 2020 0.1260 0.1600 0.1250 0.1450 379,040 +0.02(+16.00%)
Apr 22, 2020 0.1350 0.1450 0.0730 0.1250 506,746 -0.01(-7.41%)
Apr 21, 2020 0.1300 0.1350 0.0930 0.1350 213,094 +0.01(+8.00%)
Apr 20, 2020 0.1389 0.1485 0.1250 0.1250 153,403 -0.02(-16.11%)
Apr 17, 2020 0.1950 0.1950 0.1130 0.1490 156,200 -0.00(-0.67%)
Apr 16, 2020 0.1901 0.1901 0.1400 0.1500 133,819 -0.05(-25.00%)
Apr 15, 2020 0.1850 0.2000 0.1800 0.2000 260,268 +0.00(+0.00%)
Apr 14, 2020 0.2200 0.2200 0.1850 0.2000 74,691 -0.02(-9.09%)
Apr 13, 2020 0.2300 0.2400 0.2050 0.2200 41,708 -0.00(-0.23%)
Apr 09, 2020 0.2440 0.2500 0.2050 0.2205 83,200 -0.03(-11.80%)
Apr 08, 2020 0.2750 0.2750 0.2450 0.2500 40,092 -0.03(-10.07%)
Apr 07, 2020 0.2650 0.2780 0.2650 0.2780 3,057 -0.00(-0.71%)
Apr 06, 2020 0.2480 0.2800 0.2420 0.2800 46,525 +0.03(+12.90%)
Apr 03, 2020 0.2140 0.2480 0.2140 0.2480 40,400 +0.03(+13.14%)
Apr 02, 2020 0.2625 0.2650 0.2192 0.2192 16,499 -0.07(-23.09%)
Apr 01, 2020 0.2880 0.2880 0.2700 0.2850 25,135 +0.02(+6.34%)
Mar 31, 2020 0.3400 0.3400 0.2600 0.2680 87,700 -0.05(-16.25%)
Mar 30, 2020 0.2100 0.3500 0.2100 0.3200 136,595 +0.12(+59.84%)
Mar 27, 2020 0.1632 0.2266 0.1594 0.2002 146,200 +0.07(+54.00%)
Mar 26, 2020 0.1300 0.2000 0.1010 0.1300 217,532 +0.00(+0.00%)
Mar 25, 2020 0.1380 0.1500 0.0600 0.1300 141,940 +0.01(+8.79%)
Mar 24, 2020 0.1050 0.1195 0.1050 0.1195 280 +0.01(+13.81%)
Mar 23, 2020 0.1300 0.1500 0.1050 0.1050 180,460 -0.03(-19.23%)
Mar 20, 2020 0.1350 0.1425 0.1300 0.1300 17,400 -0.02(-13.33%)
Mar 19, 2020 0.1413 0.2180 0.1300 0.1500 34,317 +0.00(+0.00%)
Mar 18, 2020 0.1300 0.1500 0.1300 0.1500 101,614 +0.03(+21.95%)
Mar 17, 2020 0.1500 0.1500 0.1230 0.1230 25,700 -0.03(-18.00%)
Mar 16, 2020 0.1500 0.1500 0.1500 0.1500 45,000 +0.00(+0.00%)
Mar 13, 2020 0.1299 0.1500 0.1299 0.1500 50,000 +0.02(+15.47%)
Mar 12, 2020 0.1100 0.1299 0.1078 0.1299 61,280 -0.02(-10.41%)
Mar 11, 2020 0.2200 0.2200 0.1100 0.1450 211,750 +0.02(+18.85%)
Mar 10, 2020 0.1750 0.1750 0.1200 0.1220 4,995 +0.00(+1.67%)
Mar 09, 2020 0.1240 0.1240 0.1200 0.1200 34,600 -0.03(-20.00%)
Mar 06, 2020 0.1935 0.2100 0.1500 0.1500 89,700 -0.05(-26.83%)
Mar 05, 2020 0.1885 0.2051 0.1370 0.2050 49,490 -0.03(-10.87%)
Mar 04, 2020 0.2400 0.2400 0.1550 0.2300 25,780 -0.01(-4.13%)
Mar 03, 2020 0.1300 0.3300 0.1200 0.2399 418,465 +0.14(+139.90%)
Mar 02, 2020 0.1100 0.1100 0.1000 0.1000 88,799 -0.02(-20.00%)
Feb 28, 2020 0.1200 0.1375 0.1150 0.1250 47,600 +0.01(+4.17%)
Feb 27, 2020 0.0850 0.1200 0.0850 0.1200 11,500 +0.01(+9.09%)
Feb 25, 2020 0.1100 0.1100 0.1100 0 -0.01(-5.98%)
Feb 24, 2020 0.1040 0.1170 0.0910 0.1170 16,120 -0.00(-0.85%)
Feb 20, 2020 0.1180 0.1180 0.1180 0 -0.00(-0.84%)
Feb 19, 2020 0.1180 0.1190 0.1180 0.1190 11,000 +0.00(+0.85%)
Feb 18, 2020 0.1250 0.1500 0.1180 0.1180 6,204 -0.03(-21.33%)
Feb 14, 2020 0.1500 0.1500 0.1500 0.1500 4,900 +0.00(+0.00%)
Feb 13, 2020 0.1500 0.1500 0.1500 0.1500 7,500 +0.00(+0.00%)
Feb 12, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Feb 11, 2020 0.1500 0.1500 0.1350 0.1500 4,100 +0.00(+0.00%)
Feb 10, 2020 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Feb 07, 2020 0.1481 0.1500 0.1481 0.1500 5,100 +0.01(+9.89%)
Feb 06, 2020 0.1400 0.1400 0.1365 0.1365 7,241 -0.00(-2.50%)
Feb 05, 2020 0.1500 0.1500 0.1400 0.1400 23,713 -0.01(-6.67%)
Feb 04, 2020 0.1490 0.1500 0.1490 0.1500 8,500 +0.00(+0.67%)
Feb 03, 2020 0.1500 0.1500 0.1490 0.1490 3,000 -0.00(-0.67%)
Jan 31, 2020 0.1500 0.1500 0.1500 0.1500 19,000 +0.01(+4.68%)
Jan 30, 2020 0.1500 0.1500 0.1433 0.1433 6,130 +0.00(+2.36%)
Jan 29, 2020 0.1690 0.1690 0.1400 0.1400 35,500 -0.02(-12.88%)
Jan 28, 2020 0.1607 0.1607 0.1607 0.1607 5,000 +0.01(+7.13%)
Jan 27, 2020 0.1236 0.1590 0.1236 0.1500 12,700 -0.01(-5.66%)
Jan 24, 2020 0.1590 0.1590 0.1271 0.1590 8,100 +0.00(+0.00%)
Jan 23, 2020 0.1590 0.1590 0.1590 0.1590 7,000 +0.00(+0.00%)
Jan 22, 2020 0.1590 0.1590 0.1590 0.1590 5,000 +0.01(+6.00%)
Jan 21, 2020 0.1590 0.1590 0.1500 0.1500 6,951 -0.01(-5.96%)
Jan 17, 2020 0.1595 0.1595 0.1595 0.1595 7,500 +0.01(+7.05%)
Jan 16, 2020 0.1490 0.1490 0.1490 0.1490 10,000 +0.01(+6.43%)
Jan 15, 2020 0.1498 0.1498 0.1400 0.1400 5,500 +0.00(+0.00%)
Jan 14, 2020 0.1500 0.1500 0.1400 0.1400 15,000 -0.01(-6.67%)
Jan 13, 2020 0.1800 0.1800 0.1500 0.1500 3,900 +0.00(+0.00%)
Jan 09, 2020 0.1500 0.1500 0.1500 0 +0.02(+14.50%)
Jan 08, 2020 0.1250 0.1500 0.1250 0.1310 3,011 +0.03(+31.00%)
Jan 06, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 26, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 19, 2019 0.1100 0.1100 0.1100 0 -0.01(-6.78%)
Dec 12, 2019 0.1180 0.1180 0.1180 0 -0.05(-30.59%)
Dec 11, 2019 0.0520 0.1700 0.0520 0.1700 10,500 +0.07(+70.00%)
Dec 06, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 29, 2019 0.1100 0.1100 0.1100 0 -0.03(-21.48%)
Nov 27, 2019 0.1401 0.1401 0.1401 0.1401 1,000 +0.03(+27.36%)
Nov 26, 2019 0.1460 0.1460 0.1100 0.1100 7,500 +0.00(+0.00%)
Nov 25, 2019 0.1100 0.1100 0.1100 0.1100 800 +0.00(+0.00%)
Nov 21, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 19, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 18, 2019 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+4.27%)
Nov 13, 2019 0.1055 0.1055 0.1055 0 -0.00(-4.09%)
Nov 12, 2019 0.1150 0.1200 0.1100 0.1100 23,500 -0.00(-2.65%)
Nov 11, 2019 0.1082 0.1130 0.1082 0.1130 7,500 +0.00(+0.00%)
Nov 08, 2019 0.1130 0.1130 0.1070 0.1130 3,700 +0.00(+2.73%)
Nov 07, 2019 0.1130 0.1130 0.1100 0.1100 17,500 -0.06(-34.52%)
Nov 05, 2019 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
Nov 04, 2019 0.1680 0.1680 0.1680 0.1680 5,000 +0.07(+66.34%)
Oct 31, 2019 0.1010 0.1010 0.1010 0 -0.05(-32.67%)
Oct 30, 2019 0.1500 0.1500 0.1500 0.1500 13,000 +0.02(+15.38%)
Oct 29, 2019 0.1300 0.1300 0.1300 0.1300 12,000 -0.04(-23.08%)
Oct 28, 2019 0.1300 0.1690 0.1300 0.1690 24,500 +0.04(+30.00%)
Oct 22, 2019 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Oct 21, 2019 0.1300 0.1500 0.1300 0.1500 5,834 +0.02(+15.38%)
Oct 18, 2019 0.1500 0.1500 0.1300 0.1300 20,500 -0.04(-23.08%)
Oct 16, 2019 0.1690 0.1690 0.1690 0 -0.04(-18.75%)
Oct 15, 2019 0.1400 0.2080 0.1400 0.2080 6,450 +0.08(+59.88%)
Oct 11, 2019 0.1301 0.1301 0.1301 0 +0.00(+0.08%)
Oct 10, 2019 0.1385 0.1385 0.1300 0.1300 5,200 +0.00(+0.00%)
Oct 09, 2019 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-7.14%)
Oct 04, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.78%)
Oct 03, 2019 0.1110 0.1349 0.1100 0.1349 20,000 +0.03(+28.48%)
Oct 02, 2019 0.1320 0.1320 0.1050 0.1050 21,180 -0.02(-17.97%)
Oct 01, 2019 0.1280 0.1280 0.1280 0.1280 100 +0.00(+0.00%)
Sep 30, 2019 0.1280 0.1280 0.1280 0.1280 111 -0.01(-6.98%)
Sep 27, 2019 0.1300 0.1376 0.1110 0.1376 5,100 -0.00(-1.71%)
Sep 26, 2019 0.1100 0.1400 0.1100 0.1400 10,200 +0.01(+7.69%)
Sep 25, 2019 0.1220 0.1300 0.1220 0.1300 1,961 +0.00(+1.56%)
Sep 24, 2019 0.1400 0.1400 0.1100 0.1280 7,150 -0.01(-8.57%)
Sep 23, 2019 0.1400 0.1400 0.1400 0.1400 111 +0.00(+0.00%)
Sep 20, 2019 0.1574 0.1680 0.1100 0.1400 9,700 +0.00(+0.00%)
Sep 19, 2019 0.1223 0.1400 0.1223 0.1400 1,350 +0.01(+5.66%)
Sep 13, 2019 0.1325 0.1325 0.1325 0 -0.06(-30.26%)
Sep 12, 2019 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-4.23%)
Sep 11, 2019 0.1984 0.1984 0.1984 0.1984 200 +0.02(+11.52%)
Sep 10, 2019 0.1779 0.1779 0.1779 0.1779 150 +0.04(+27.53%)
Sep 09, 2019 0.1395 0.1395 0.1395 0.1395 200 -0.07(-32.93%)
Sep 06, 2019 0.2080 0.2080 0.2080 0.2080 300 +0.06(+37.75%)
Sep 03, 2019 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Aug 29, 2019 0.1510 0.1510 0.1510 0 -0.02(-13.71%)
Aug 22, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 19, 2019 0.1750 0.1750 0.1750 0 -0.02(-10.39%)
Aug 16, 2019 0.1953 0.1980 0.1953 0.1953 22,700 +0.00(+0.00%)
Aug 12, 2019 0.1953 0.1953 0.1953 0 -0.00(-2.35%)
Aug 05, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 31, 2019 0.2000 0.2000 0.2000 0 +0.05(+29.03%)
Jul 30, 2019 0.1550 0.1550 0.1550 0.1550 30,000 +0.00(+0.00%)
Jul 29, 2019 0.1550 0.1550 0.1550 0.1550 4,050 -0.04(-20.51%)
Jul 26, 2019 0.1950 0.1950 0.1950 0.1950 100 +0.04(+21.88%)
Jul 24, 2019 0.1600 0.1600 0.1600 0 -0.04(-19.19%)
Jul 23, 2019 0.1700 0.1980 0.1650 0.1980 9,000 +0.03(+16.47%)
Jul 22, 2019 0.1701 0.1701 0.1700 0.1700 4,700 -0.03(-14.14%)
Jul 17, 2019 0.1980 0.1980 0.1980 0 +0.01(+4.21%)
Jul 15, 2019 0.1900 0.1900 0.1900 0 -0.01(-4.04%)
Jul 10, 2019 0.1980 0.1980 0.1980 0 +0.05(+32.00%)
Jul 08, 2019 0.1500 0.1500 0.1500 0 -0.03(-18.39%)
Jul 02, 2019 0.1838 0.1838 0.1838 0 +0.01(+8.12%)
Jul 01, 2019 0.2000 0.2080 0.1700 0.1700 7,705 +0.00(+0.00%)
Jun 26, 2019 0.1700 0.1700 0.1700 0 -0.02(-8.90%)
Jun 21, 2019 0.1866 0.1866 0.1866 0 -0.00(-1.79%)
Jun 17, 2019 0.1900 0.1900 0.1900 0 -0.00(-0.52%)
Jun 14, 2019 0.1910 0.1910 0.1910 0.1910 400 -0.02(-9.05%)
Jun 12, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 11, 2019 0.2000 0.2100 0.2000 0.2100 29,350 +0.01(+5.00%)
Jun 05, 2019 0.2000 0.2000 0.2000 0 +0.03(+15.94%)
Jun 04, 2019 0.1775 0.1775 0.1725 0.1725 125,000 +0.00(+0.00%)
Jun 03, 2019 0.1725 0.1725 0.1725 0.1725 2,000 -0.02(-9.21%)
May 28, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.26%)
May 23, 2019 0.1805 0.1805 0.1805 0 -0.01(-5.00%)
May 20, 2019 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
May 16, 2019 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
May 15, 2019 0.1855 0.1900 0.1855 0.1900 15,000 +0.00(+0.00%)
May 14, 2019 0.1900 0.1900 0.1900 0.1900 4,360 +0.02(+10.47%)
May 10, 2019 0.1720 0.1720 0.1720 0 +0.00(+0.00%)
May 09, 2019 0.1720 0.1720 0.1720 0.1720 12,500 +0.00(+0.00%)
May 07, 2019 0.1720 0.1720 0.1720 0 -0.00(-1.71%)
May 06, 2019 0.2000 0.2000 0.1750 0.1750 10,360 -0.02(-10.12%)
May 03, 2019 0.1670 0.1947 0.1670 0.1947 2,600 +0.04(+29.80%)
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.