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

Nascent Biotech Inc (OP: NBIO )

0.0936 +0.0012 (+1.30%)
Streaming Delayed Price Updated: 11:35 AM EDT, Apr 19, 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 19, 2024 0.0978 0.0978 0.0928 0.0936 15,510 +0.00(+1.30%)
Apr 18, 2024 0.0924 0.0924 0.0924 0.0924 453 -0.00(-3.25%)
Apr 16, 2024 0.0955 10 -0.02(-20.22%)
Apr 15, 2024 0.1197 0.1197 0.1197 0.1197 300 +0.01(+8.92%)
Apr 12, 2024 0.0880 0.1099 0.0880 0.1099 122,274 +0.02(+23.48%)
Apr 11, 2024 0.0888 0.0890 0.0800 0.0890 124,400 +0.00(+0.23%)
Apr 10, 2024 0.0888 0.0888 0.0888 0.0888 1,001 +0.00(+0.00%)
Apr 09, 2024 0.0854 0.0888 0.0770 0.0888 87,200 +0.00(+4.72%)
Apr 08, 2024 0.1051 0.1200 0.0800 0.0848 676,507 -0.04(-29.33%)
Apr 05, 2024 0.1500 0.1501 0.1049 0.1200 148,720 -0.05(-29.41%)
Apr 04, 2024 0.1700 0.1700 0.1700 0.1700 250 +0.00(+0.00%)
Apr 03, 2024 0.1700 0.1700 0.1700 0.1700 2,000 -0.01(-5.56%)
Apr 02, 2024 0.1800 0.1800 0.1800 0.1800 2,050 -0.00(-2.44%)
Mar 26, 2024 0.1845 30 +0.02(+12.98%)
Mar 25, 2024 0.1655 0.1900 0.1633 0.1633 6,282 -0.02(-9.78%)
Mar 22, 2024 0.1900 0.1900 0.1545 0.1810 17,227 +0.00(+1.12%)
Mar 21, 2024 0.1700 0.1790 0.1700 0.1790 11,500 +0.03(+22.60%)
Mar 20, 2024 0.1170 0.1600 0.1170 0.1460 21,200 +0.01(+5.04%)
Mar 19, 2024 0.1180 0.1427 0.1180 0.1390 14,425 +0.00(+1.46%)
Mar 18, 2024 0.1230 0.1370 0.1170 0.1370 14,860 +0.00(+0.00%)
Mar 15, 2024 0.1368 0.1370 0.1030 0.1370 20,900 +0.00(+1.48%)
Mar 14, 2024 0.1338 0.1365 0.1110 0.1350 26,613 -0.00(-0.37%)
Mar 13, 2024 0.1355 0.1363 0.1355 0.1355 11,003 -0.00(-0.15%)
Mar 12, 2024 0.1200 0.1370 0.1152 0.1357 37,364 +0.02(+13.08%)
Mar 11, 2024 0.1200 0.1200 0.1200 0.1200 4,200 +0.00(+0.08%)
Mar 08, 2024 0.1190 0.1199 0.1020 0.1199 50,700 -0.01(-11.12%)
Mar 07, 2024 0.1020 0.1360 0.1020 0.1349 26,560 +0.02(+19.38%)
Mar 05, 2024 0.1130 19 +0.00(+0.00%)
Mar 04, 2024 0.1108 0.1135 0.1108 0.1130 26,100 +0.00(+0.53%)
Mar 01, 2024 0.1090 0.1124 0.1090 0.1124 10,000 +0.01(+8.60%)
Feb 29, 2024 0.1047 0.1047 0.1035 0.1035 7,500 +0.00(+0.10%)
Feb 28, 2024 0.1100 0.1100 0.0991 0.1034 346,930 +0.00(+3.40%)
Feb 27, 2024 0.0917 0.1000 0.0917 0.1000 38,619 +0.01(+6.38%)
Feb 26, 2024 0.0825 0.0940 0.0825 0.0940 10,737 -0.01(-5.24%)
Feb 23, 2024 0.0940 0.0992 0.0887 0.0992 80,600 +0.01(+6.32%)
Feb 22, 2024 0.0933 0.0933 0.0933 0.0933 3,650 -0.00(-0.74%)
Feb 21, 2024 0.0910 0.0940 0.0910 0.0940 8,055 +0.00(+4.44%)
Feb 20, 2024 0.0901 0.0907 0.0900 0.0900 154,650 -0.01(-14.29%)
Feb 16, 2024 0.0969 0.1050 0.0938 0.1050 41,849 +0.01(+7.69%)
Feb 15, 2024 0.1090 0.1090 0.0932 0.0975 53,270 -0.01(-10.55%)
Feb 14, 2024 0.1016 0.1090 0.0952 0.1090 15,270 +0.01(+6.86%)
Feb 13, 2024 0.1020 0.1020 0.1020 0.1020 1,000 -0.01(-10.99%)
Feb 12, 2024 0.1100 0.1146 0.1030 0.1146 59,285 -0.00(-3.94%)
Feb 09, 2024 0.1120 0.1193 0.1120 0.1193 10,100 -0.01(-6.14%)
Feb 08, 2024 0.1101 0.1271 0.1012 0.1271 41,550 +0.00(+2.09%)
Feb 07, 2024 0.1100 0.1245 0.1100 0.1245 6,400 -0.00(-0.40%)
Feb 06, 2024 0.1290 0.1290 0.1150 0.1250 136,874 +0.01(+11.41%)
Feb 05, 2024 0.0925 0.1122 0.0900 0.1122 66,500 +0.01(+11.09%)
Feb 02, 2024 0.1046 0.1114 0.1001 0.1010 256,793 -0.00(-1.94%)
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.