Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nascent Biotech Inc (OP: NBIO )

0.0969 +0.0069 (+7.67%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 6, 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 (%)
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%)
May 01, 2019 0.1500 0.1500 0.1500 0 -0.05(-26.83%)
Apr 30, 2019 0.1850 0.2050 0.1850 0.2050 96,263 +0.05(+36.67%)
Apr 29, 2019 0.1890 0.1890 0.1500 0.1500 29,733 -0.02(-9.09%)
Apr 26, 2019 0.1780 0.1780 0.1550 0.1650 32,500 -0.01(-7.30%)
Apr 25, 2019 0.1780 0.1780 0.1780 0.1780 1,250 +0.07(+60.36%)
Apr 24, 2019 0.1110 0.1110 0.1110 0.1110 8,425 -0.06(-34.71%)
Apr 23, 2019 0.1700 0.1700 0.1700 0.1700 13,000 -0.01(-4.49%)
Apr 16, 2019 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Apr 12, 2019 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Apr 10, 2019 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Apr 09, 2019 0.1780 0.1780 0.1780 0.1780 4,000 +0.05(+36.92%)
Apr 05, 2019 0.1300 0.1300 0.1300 0 -0.05(-27.37%)
Apr 02, 2019 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Apr 01, 2019 0.1790 0.1790 0.1790 0.1790 3,000 +0.01(+8.48%)
Mar 28, 2019 0.1650 0.1650 0.1650 0 +0.05(+39.24%)
Mar 27, 2019 0.1231 0.1231 0.1185 0.1185 12,000 -0.03(-20.20%)
Mar 25, 2019 0.1485 0.1485 0.1485 0 -0.03(-14.66%)
Mar 22, 2019 0.1740 0.1740 0.1740 0.1740 300 +0.03(+24.29%)
Mar 15, 2019 0.1400 0.1400 0.1400 0 -0.03(-16.32%)
Mar 13, 2019 0.1673 0.1673 0.1673 0 -0.01(-4.40%)
Mar 12, 2019 0.1750 0.1750 0.1750 0.1750 493 +0.00(+0.00%)
Mar 11, 2019 0.1750 0.1750 0.1750 0.1750 493 +0.00(+1.16%)
Mar 07, 2019 0.1730 0.1730 0.1730 0 +0.00(+1.76%)
Feb 28, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 26, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 25, 2019 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Feb 21, 2019 0.1700 0.1700 0.1700 0 -0.02(-11.46%)
Feb 13, 2019 0.1920 0.1920 0.1920 0 +0.04(+28.00%)
Feb 12, 2019 0.1500 0.1500 0.1500 0.1500 19,985 +0.00(+0.00%)
Feb 11, 2019 0.1550 0.1550 0.1500 0.1500 10,000 -0.00(-0.66%)
Feb 06, 2019 0.1510 0.1510 0.1510 0 -0.02(-13.71%)
Feb 05, 2019 0.1750 0.1750 0.1750 30 +0.00(+0.00%)
Feb 04, 2019 0.1750 0.1750 0.1750 99 +0.00(+0.00%)
Jan 31, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jan 29, 2019 0.1800 0.1800 0.1800 0 -0.02(-8.58%)
Jan 28, 2019 0.1969 0.1969 0.1969 0.1969 5,000 +0.03(+15.82%)
Jan 25, 2019 0.1800 0.1800 0.1700 0.1700 20,000 +0.01(+3.03%)
Jan 24, 2019 0.1660 0.1660 0.1650 0.1650 10,000 -0.03(-17.09%)
Jan 18, 2019 0.1990 0.1990 0.1990 0 -0.00(-0.50%)
Jan 17, 2019 0.1800 0.2000 0.1800 0.2000 10,555 +0.00(+0.00%)
Jan 16, 2019 0.1900 0.2000 0.1900 0.2000 27,692 +0.03(+17.65%)
Jan 14, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jan 10, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 09, 2019 0.1900 0.1900 0.1800 0.1800 27,500 -0.03(-13.46%)
Jan 04, 2019 0.2080 0.2080 0.2080 0 +0.01(+4.21%)
Jan 02, 2019 0.1996 0.1996 0.1996 0 +0.03(+17.41%)
Dec 28, 2018 0.1700 0.1700 0.1700 0 -0.04(-19.05%)
Dec 27, 2018 0.1500 0.2100 0.1500 0.2100 3,000 +0.02(+10.53%)
Dec 26, 2018 0.1900 0.1900 0.1900 0.1900 5,000 -0.02(-9.52%)
Dec 24, 2018 0.2100 0.2100 0.2100 0.2100 1,600 +0.00(+0.00%)
Dec 21, 2018 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Dec 20, 2018 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Dec 19, 2018 0.2100 0.2100 0.2100 0.2100 25,000 +0.01(+5.00%)
Dec 17, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 14, 2018 0.2500 0.3000 0.2000 0.2000 42,200 -0.02(-9.09%)
Dec 13, 2018 0.2700 0.2700 0.2200 0.2200 9,750 -0.01(-4.35%)
Dec 12, 2018 0.3025 0.3300 0.2300 0.2300 4,028 -0.09(-28.12%)
Dec 11, 2018 0.3575 0.3575 0.2800 0.3200 10,750 +0.12(+60.00%)
Dec 10, 2018 0.2000 0.2000 0.1950 0.2000 98,721 +0.01(+5.26%)
Dec 07, 2018 0.1900 0.2000 0.1900 0.1900 62,900 +0.00(+0.00%)
Dec 06, 2018 0.1900 0.1900 0.1900 0.1900 40,600 +0.00(+0.00%)
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.