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 17, 2024 0.0900 0.0948 0.0900 0.0948 44,000 +0.00(+5.33%)
May 16, 2024 0.0850 0.0998 0.0750 0.0900 179,900 -0.01(-7.79%)
May 15, 2024 0.0924 0.0976 0.0850 0.0976 16,260 -0.00(-1.91%)
May 13, 2024 0.0995 0 -0.00(-0.30%)
May 10, 2024 0.0954 0.0998 0.0924 0.0998 12,000 +0.00(+0.00%)
May 09, 2024 0.0998 0.0998 0.0998 0.0998 350 +0.00(+0.81%)
May 08, 2024 0.0929 0.0994 0.0900 0.0990 19,100 +0.00(+0.71%)
May 07, 2024 0.0998 0.0998 0.0929 0.0983 30,000 -0.00(-1.50%)
May 06, 2024 0.0839 0.0998 0.0839 0.0998 23,319 +0.00(+0.00%)
May 02, 2024 0.0998 40 +0.00(+2.89%)
May 01, 2024 0.0900 0.0998 0.0790 0.0970 152,676 -0.00(-2.90%)
Apr 30, 2024 0.0999 0.0999 0.0999 0.0999 6,006 +0.00(+0.00%)
Apr 29, 2024 0.0999 0.0999 0.0999 0.0999 10,050 +0.00(+0.00%)
Apr 24, 2024 0.0999 0 +0.01(+17.12%)
Apr 23, 2024 0.0942 0.0942 0.0790 0.0853 141,252 -0.00(-5.12%)
Apr 22, 2024 0.0962 0.0999 0.0800 0.0899 189,259 -0.00(-3.95%)
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%)
Feb 01, 2024 0.1095 0.1095 0.1000 0.1030 236,995 -0.01(-6.28%)
Jan 31, 2024 0.1025 0.1150 0.1000 0.1099 481,062 +0.00(+2.23%)
Jan 30, 2024 0.1099 0.1099 0.1050 0.1075 18,300 -0.00(-4.27%)
Jan 29, 2024 0.1152 0.1176 0.1050 0.1123 62,000 -0.02(-12.95%)
Jan 26, 2024 0.1242 0.1290 0.1242 0.1290 31,088 +0.01(+5.74%)
Jan 25, 2024 0.1216 0.1290 0.1216 0.1220 3,670 +0.00(+4.27%)
Jan 24, 2024 0.1142 0.1170 0.1141 0.1170 33,200 +0.00(+2.54%)
Jan 23, 2024 0.1208 0.1260 0.1141 0.1141 23,456 -0.01(-10.51%)
Jan 22, 2024 0.1211 0.1284 0.1133 0.1275 26,842 +0.00(+1.19%)
Jan 19, 2024 0.1118 0.1260 0.1118 0.1260 52,900 +0.01(+5.88%)
Jan 18, 2024 0.1150 0.1190 0.1150 0.1190 33,000 +0.00(+0.68%)
Jan 17, 2024 0.1160 0.1210 0.1150 0.1182 227,064 +0.01(+10.47%)
Jan 16, 2024 0.1193 0.1280 0.1010 0.1070 700,427 -0.03(-23.57%)
Jan 12, 2024 0.1353 0.1500 0.1298 0.1400 123,738 -0.01(-6.67%)
Jan 11, 2024 0.1475 0.1500 0.1400 0.1500 27,509 +0.00(+0.00%)
Jan 10, 2024 0.1550 0.1550 0.1301 0.1500 128,259 +0.01(+3.45%)
Jan 09, 2024 0.1409 0.1520 0.1200 0.1450 138,268 +0.01(+9.35%)
Jan 08, 2024 0.1060 0.1409 0.1060 0.1326 126,811 -0.01(-5.96%)
Jan 05, 2024 0.1432 0.1432 0.1295 0.1410 51,000 -0.02(-11.82%)
Jan 04, 2024 0.1452 0.1640 0.1450 0.1599 75,191 -0.01(-5.89%)
Jan 03, 2024 0.1560 0.1699 0.1451 0.1699 19,526 +0.01(+5.20%)
Jan 02, 2024 0.1800 0.1800 0.1515 0.1615 5,890 -0.01(-6.59%)
Dec 29, 2023 0.1728 0.1729 0.1728 0.1729 4,000 +0.01(+7.73%)
Dec 28, 2023 0.1650 0.1658 0.1600 0.1605 37,000 -0.00(-2.73%)
Dec 27, 2023 0.1555 0.1653 0.1555 0.1650 98,666 -0.01(-8.28%)
Dec 26, 2023 0.1840 0.1950 0.1651 0.1799 13,275 -0.02(-11.16%)
Dec 22, 2023 0.1800 0.2045 0.1800 0.2025 73,700 +0.01(+4.65%)
Dec 21, 2023 0.1662 0.2000 0.1600 0.1935 205,500 -0.01(-3.73%)
Dec 20, 2023 0.2015 0.2015 0.1800 0.2010 12,670 -0.00(-0.25%)
Dec 19, 2023 0.1953 0.2015 0.1751 0.2015 20,940 +0.01(+3.87%)
Dec 18, 2023 0.2040 0.2100 0.1684 0.1940 382,630 -0.02(-7.62%)
Dec 15, 2023 0.2010 0.2100 0.1955 0.2100 194,850 +0.01(+5.00%)
Dec 14, 2023 0.2120 0.2130 0.1733 0.2000 353,100 -0.01(-6.98%)
Dec 13, 2023 0.2018 0.2150 0.2018 0.2150 30,020 +0.00(+0.00%)
Dec 12, 2023 0.1901 0.2150 0.1850 0.2150 33,789 +0.01(+7.50%)
Dec 11, 2023 0.2100 0.2170 0.1720 0.2000 9,850 +0.00(+0.00%)
Dec 08, 2023 0.2150 0.2150 0.1850 0.2000 63,625 -0.01(-6.98%)
Dec 07, 2023 0.2200 0.2200 0.1900 0.2150 20,961 +0.01(+7.50%)
Dec 06, 2023 0.2000 0.2000 0.2000 0.2000 5,000 -0.02(-11.11%)
Dec 05, 2023 0.2800 0.2800 0.2050 0.2250 38,955 +0.01(+3.45%)
Dec 04, 2023 0.2240 0.2240 0.2066 0.2175 46,145 +0.02(+8.75%)
Dec 01, 2023 0.2130 0.2300 0.2000 0.2000 378,659 +0.00(+0.00%)
Nov 30, 2023 0.2250 0.2300 0.2000 0.2000 334,057 -0.02(-9.91%)
Nov 29, 2023 0.1760 0.2280 0.1760 0.2220 288,505 -0.01(-2.42%)
Nov 28, 2023 0.2200 0.2280 0.2150 0.2275 294,700 -0.00(-0.66%)
Nov 27, 2023 0.2098 0.2290 0.2095 0.2290 93,809 +0.02(+9.05%)
Nov 24, 2023 0.2093 0.2100 0.2093 0.2100 88,000 +0.00(+0.29%)
Nov 22, 2023 0.2071 0.2094 0.2050 0.2094 59,045 +0.00(+0.14%)
Nov 21, 2023 0.2092 0.2092 0.2089 0.2091 83,400 +0.00(+0.29%)
Nov 20, 2023 0.2100 0.2100 0.2000 0.2085 35,700 +0.01(+4.25%)
Nov 17, 2023 0.1500 0.2000 0.1500 0.2000 244,060 +0.00(+0.10%)
Nov 16, 2023 0.1950 0.2048 0.1600 0.1998 117,968 +0.02(+10.08%)
Nov 15, 2023 0.1885 0.1996 0.1660 0.1815 312,750 +0.03(+17.10%)
Nov 14, 2023 0.2032 0.2085 0.1550 0.1550 415,110 -0.03(-15.76%)
Nov 13, 2023 0.1530 0.1908 0.1500 0.1840 89,640 +0.03(+20.26%)
Nov 10, 2023 0.1300 0.1530 0.1240 0.1530 430,696 +0.00(+2.00%)
Nov 09, 2023 0.1441 0.1520 0.1420 0.1500 475,001 +0.01(+4.17%)
Nov 08, 2023 0.1350 0.1441 0.1350 0.1440 162,140 -0.00(-0.35%)
Nov 06, 2023 0.1445 0 -0.00(-0.34%)
Nov 03, 2023 0.1400 0.1450 0.1400 0.1450 12,090 -0.00(-3.20%)
Nov 02, 2023 0.1500 0.1500 0.1213 0.1498 72,301 +0.00(+0.54%)
Nov 01, 2023 0.1465 0.1490 0.1213 0.1490 51,600 +0.00(+0.68%)
Oct 31, 2023 0.1400 0.1480 0.1398 0.1480 86,740 +0.00(+0.48%)
Oct 30, 2023 0.1510 0.1510 0.1250 0.1473 104,000 -0.00(-2.45%)
Oct 27, 2023 0.1410 0.1510 0.1400 0.1510 98,819 +0.01(+3.78%)
Oct 26, 2023 0.1070 0.1455 0.1070 0.1455 145,491 +0.01(+10.73%)
Oct 25, 2023 0.1163 0.1399 0.1163 0.1314 22,308 -0.01(-9.25%)
Oct 24, 2023 0.1400 0.1448 0.1400 0.1448 30,017 -0.01(-3.47%)
Oct 23, 2023 0.1530 0.1530 0.1500 0.1500 7,050 +0.00(+0.00%)
Oct 20, 2023 0.1288 0.1500 0.1288 0.1500 84,000 +0.00(+1.35%)
Oct 19, 2023 0.1300 0.1480 0.1300 0.1480 145,500 -0.00(-1.00%)
Oct 18, 2023 0.1410 0.1498 0.1201 0.1495 247,400 +0.01(+6.79%)
Oct 17, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Oct 13, 2023 0.1400 0 -0.00(-1.75%)
Oct 12, 2023 0.1425 0.1425 0.1425 0.1425 2,500 -0.00(-1.04%)
Oct 11, 2023 0.1440 0.1554 0.1313 0.1440 417,273 +0.00(+0.00%)
Oct 10, 2023 0.1440 0.1581 0.1325 0.1440 509,673 -0.00(-0.35%)
Oct 09, 2023 0.1360 0.1505 0.1359 0.1445 463,680 +0.01(+6.25%)
Oct 06, 2023 0.1295 0.1420 0.1173 0.1360 221,110 +0.02(+13.33%)
Oct 05, 2023 0.1410 0.1410 0.1200 0.1200 56,600 +0.01(+11.11%)
Oct 04, 2023 0.1078 0.1080 0.0901 0.1080 202,900 +0.00(+0.19%)
Oct 03, 2023 0.1000 0.1080 0.1000 0.1078 191,962 +0.01(+14.68%)
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.