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 (%)
Jan 31, 2022 0.0511 0.0533 0.0511 0.0533 9,230 +0.00(+3.50%)
Jan 28, 2022 0.0535 0.0535 0.0515 0.0515 60,754 +0.00(+0.98%)
Jan 27, 2022 0.0510 0.0510 0.0510 0.0510 10,493 +0.00(+0.00%)
Jan 26, 2022 0.0535 0.0535 0.0510 0.0510 55,600 -0.00(-3.95%)
Jan 25, 2022 0.0500 0.0531 0.0500 0.0531 34,228 +0.00(+1.53%)
Jan 24, 2022 0.0540 0.0545 0.0523 0.0523 420,490 -0.00(-4.04%)
Jan 21, 2022 0.0545 0.0545 0.0545 0.0545 2,000 -0.00(-0.91%)
Jan 20, 2022 0.0545 0.0557 0.0545 0.0550 21,938 -0.00(-4.01%)
Jan 19, 2022 0.0550 0.0600 0.0550 0.0573 13,532 -0.00(-2.05%)
Jan 14, 2022 0.0585 0 -0.00(-1.35%)
Jan 13, 2022 0.0610 0.0610 0.0551 0.0593 99,904 -0.00(-1.17%)
Jan 12, 2022 0.0563 0.0600 0.0522 0.0600 80,700 +0.00(+0.00%)
Jan 11, 2022 0.0600 0.0600 0.0520 0.0600 56,738 +0.00(+0.17%)
Jan 07, 2022 0.0599 0.0599 0.0599 0 +0.00(+1.01%)
Jan 06, 2022 0.0560 0.0593 0.0555 0.0593 130,809 +0.00(+6.85%)
Jan 05, 2022 0.0555 0.0555 0.0555 0.0555 5,000 -0.00(-4.31%)
Jan 04, 2022 0.0516 0.0595 0.0516 0.0580 51,900 -0.00(-2.36%)
Jan 03, 2022 0.0624 0.0624 0.0594 0.0594 2,797 +0.01(+16.47%)
Dec 31, 2021 0.0650 0.0650 0.0510 0.0510 357,000 -0.01(-19.05%)
Dec 30, 2021 0.0600 0.0630 0.0550 0.0630 167,200 +0.00(+5.00%)
Dec 29, 2021 0.0575 0.0600 0.0575 0.0600 23,390 +0.00(+3.81%)
Dec 28, 2021 0.0574 0.0578 0.0573 0.0578 56,272 +0.00(+3.21%)
Dec 27, 2021 0.0606 0.0650 0.0560 0.0560 117,000 -0.00(-0.18%)
Dec 23, 2021 0.0680 0.0680 0.0561 0.0561 32,647 -0.01(-17.50%)
Dec 22, 2021 0.0630 0.0680 0.0561 0.0680 221,180 +0.00(+5.43%)
Dec 21, 2021 0.0645 0.0645 0.0645 0.0645 1,000 +0.00(+7.50%)
Dec 20, 2021 0.0700 0.0700 0.0600 0.0600 48,150 -0.01(-16.67%)
Dec 17, 2021 0.0729 0.0730 0.0605 0.0720 7,900 +0.01(+8.11%)
Dec 16, 2021 0.0700 0.0727 0.0603 0.0666 43,153 -0.00(-4.86%)
Dec 15, 2021 0.0571 0.0726 0.0570 0.0700 12,000 +0.01(+22.59%)
Dec 14, 2021 0.0700 0.0700 0.0571 0.0571 21,000 -0.00(-7.75%)
Dec 13, 2021 0.0620 0.0620 0.0575 0.0619 18,433 -0.00(-0.16%)
Dec 10, 2021 0.0690 0.0690 0.0550 0.0620 65,400 -0.01(-10.14%)
Dec 09, 2021 0.0650 0.0690 0.0630 0.0690 87,300 +0.00(+6.15%)
Dec 08, 2021 0.0650 0.0650 0.0650 0.0650 29,447 +0.00(+0.00%)
Dec 07, 2021 0.0700 0.0700 0.0555 0.0650 18,665 -0.00(-6.20%)
Dec 06, 2021 0.0700 0.0700 0.0608 0.0693 9,483 -0.00(-0.29%)
Dec 03, 2021 0.0585 0.0695 0.0580 0.0695 132,500 +0.00(+4.83%)
Dec 02, 2021 0.0681 0.0700 0.0663 0.0663 100,150 -0.00(-5.29%)
Dec 01, 2021 0.0640 0.0740 0.0612 0.0700 111,133 +0.02(+29.63%)
Nov 30, 2021 0.0600 0.0641 0.0540 0.0540 93,941 -0.00(-5.76%)
Nov 29, 2021 0.0600 0.0749 0.0573 0.0573 57,250 +0.00(+4.18%)
Nov 26, 2021 0.0552 0.0552 0.0550 0.0550 14,900 -0.00(-0.18%)
Nov 24, 2021 0.0582 0.0600 0.0510 0.0551 185,915 -0.00(-8.17%)
Nov 23, 2021 0.0670 0.0670 0.0563 0.0600 168,017 -0.00(-0.83%)
Nov 22, 2021 0.0678 0.0700 0.0511 0.0605 894,973 -0.01(-15.97%)
Nov 19, 2021 0.0660 0.0749 0.0651 0.0720 53,080 -0.00(-4.00%)
Nov 18, 2021 0.0720 0.0750 0.0750 0.0750 5,300 -0.00(-5.06%)
Nov 17, 2021 0.0790 0.0790 0.0790 0.0790 506 +0.01(+8.97%)
Nov 16, 2021 0.0605 0.0789 0.0605 0.0725 12,800 -0.01(-6.69%)
Nov 15, 2021 0.0790 0.0790 0.0750 0.0777 72,121 -0.00(-2.87%)
Nov 12, 2021 0.0750 0.0800 0.0750 0.0800 55,333 +0.01(+6.81%)
Nov 11, 2021 0.0750 0.0750 0.0694 0.0749 48,552 +0.01(+18.89%)
Nov 09, 2021 0.0751 0.0751 0.0601 0.0630 56,600 -0.02(-21.15%)
Nov 08, 2021 0.0751 0.0800 0.0704 0.0799 4,205 +0.01(+13.01%)
Nov 04, 2021 0.0707 0.0707 0.0707 0 -0.00(-6.36%)
Nov 03, 2021 0.0748 0.0800 0.0748 0.0755 48,191 +0.01(+7.86%)
Nov 02, 2021 0.0620 0.0800 0.0600 0.0700 141,795 +0.01(+16.67%)
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.