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

Nascent Biotech Inc (OP: NBIO )

0.0990 +0.0005 (+0.51%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Feb 23, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Feb 16, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Feb 14, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 09, 2018 0.1800 0.1800 0.1800 0 +0.01(+7.85%)
Feb 06, 2018 0.1669 0.1669 0.1669 0 +0.01(+4.31%)
Feb 01, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Jan 26, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jan 25, 2018 0.1750 0.1750 0.1750 0.1750 2,000 +0.02(+10.41%)
Jan 24, 2018 0.1585 0.1585 0.1585 0.1585 12,300 +0.01(+5.67%)
Jan 22, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 19, 2018 0.1500 0.1500 0.1500 0.1500 7,500 -0.01(-4.76%)
Jan 18, 2018 0.1575 0.1575 0.1575 0.1575 4,700 -0.01(-3.67%)
Jan 17, 2018 0.1635 0.1635 0.1635 0.1635 100 -0.02(-8.76%)
Dec 28, 2017 0.1792 0.1792 0.1792 0 -0.02(-9.95%)
Dec 22, 2017 0.1990 0.1990 0.1990 0 +0.02(+10.56%)
Dec 21, 2017 0.1800 0.1800 0.1800 0.1800 5,000 +0.02(+12.50%)
Dec 13, 2017 0.1600 0.1600 0.1600 0 -0.01(-4.48%)
Dec 12, 2017 0.1675 0.1675 0.1675 0.1675 100 -0.02(-11.38%)
Dec 11, 2017 0.1510 0.1890 0.1310 0.1890 124,788 -0.03(-14.11%)
Dec 08, 2017 0.2280 0.3750 0.1400 0.2200 104,868 +0.07(+46.70%)
Dec 06, 2017 0.1500 0.1500 0.1500 0 -0.10(-40.00%)
Nov 27, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 24, 2017 0.2400 0.2500 0.1950 0.2500 5,979 +0.03(+13.64%)
Nov 21, 2017 0.2200 0.2200 0.1850 0.2200 42,500 +0.02(+10.06%)
Nov 16, 2017 0.1999 0.1999 0.1999 25 -0.00(-0.05%)
Nov 15, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Nov 14, 2017 0.1400 0.2000 0.1400 0.2000 10,125 +0.06(+42.86%)
Nov 13, 2017 0.1400 0.1400 0.1400 0.1400 3,197 -0.06(-30.00%)
Nov 10, 2017 0.2000 0.2000 0.2000 0.2000 11,000 +0.00(+0.00%)
Nov 07, 2017 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Nov 03, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 02, 2017 0.1500 0.1500 0.1500 0.1500 100 -0.03(-16.67%)
Nov 01, 2017 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-10.00%)
Oct 20, 2017 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Oct 19, 2017 0.1500 0.1500 0.1500 0.1500 100 -0.01(-6.25%)
Oct 18, 2017 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Oct 10, 2017 0.1600 0.1600 0.1600 0 -0.07(-30.43%)
Oct 09, 2017 0.2500 0.2500 0.2300 0.2300 26,964 +0.04(+21.05%)
Oct 06, 2017 0.1929 0.1929 0.1900 0.1900 11,200 -0.04(-17.39%)
Oct 05, 2017 0.2300 0.2300 0.2300 0.2300 2,500 +0.01(+2.36%)
Oct 02, 2017 0.2247 0.2247 0.2247 0 -0.06(-19.75%)
Sep 29, 2017 0.2800 0.2800 0.2800 0.2800 4,500 +0.00(+0.00%)
Sep 28, 2017 0.2980 0.2980 0.2800 0.2800 5,000 +0.03(+12.90%)
Sep 26, 2017 0.2480 0.2480 0.2480 0 +0.00(+1.47%)
Sep 25, 2017 0.2444 0.2444 0.2444 0.2444 1,000 +0.04(+21.90%)
Sep 21, 2017 0.2005 0.2005 0.2005 0 -0.01(-4.52%)
Sep 20, 2017 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Sep 18, 2017 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Sep 11, 2017 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Sep 05, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 01, 2017 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Aug 29, 2017 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Aug 28, 2017 0.2500 0.2500 0.2500 0.2500 6,500 +0.05(+25.00%)
Aug 25, 2017 0.2000 0.2000 0.2000 0.2000 6,600 +0.00(+0.00%)
Aug 24, 2017 0.2200 0.2200 0.2000 0.2000 10,000 -0.03(-13.04%)
Aug 17, 2017 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Aug 16, 2017 0.2590 0.2885 0.2500 0.2500 4,410 +0.03(+13.64%)
Aug 11, 2017 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Aug 09, 2017 0.2300 0.2300 0.2300 0 -0.05(-17.86%)
Aug 02, 2017 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jul 26, 2017 0.2500 0.2500 0.2500 0 -0.09(-26.04%)
Jul 21, 2017 0.3380 0.3380 0.3380 0 +0.08(+30.00%)
Jul 18, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 17, 2017 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-3.70%)
Jul 11, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 07, 2017 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Jul 03, 2017 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 28, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 27, 2017 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Jun 26, 2017 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Jun 21, 2017 0.3000 0.3000 0.3000 0 -0.02(-5.09%)
Jun 12, 2017 0.3161 0.3161 0.3161 0 -0.03(-9.69%)
Jun 08, 2017 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Jun 07, 2017 0.3346 0.3700 0.3346 0.3700 17,950 +0.10(+37.04%)
Jun 02, 2017 0.2700 0.2700 0.2700 0 -0.09(-25.00%)
May 31, 2017 0.3600 0.3600 0.3600 0 +0.02(+6.10%)
May 30, 2017 0.3600 0.3600 0.3393 0.3393 310 +0.06(+21.18%)
May 24, 2017 0.2800 0.2800 0.2800 0 -0.08(-22.54%)
May 19, 2017 0.3615 0.3615 0.3615 0 +0.00(+0.40%)
May 17, 2017 0.3600 0.3600 0.3600 0 +0.11(+44.02%)
May 16, 2017 0.2500 0.2500 0.2500 0.2500 350 -0.05(-16.67%)
May 15, 2017 0.3000 0.3000 0.3000 0.3000 6,000 +0.01(+3.73%)
May 12, 2017 0.2892 0.2892 0.2892 0.2892 300 -0.02(-6.95%)
May 09, 2017 0.3108 0.3108 0.3108 0 +0.00(+0.00%)
May 05, 2017 0.3108 0.3108 0.3108 0 -0.01(-2.87%)
May 04, 2017 0.3009 0.3200 0.3009 0.3200 840 -0.03(-8.57%)
May 01, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 28, 2017 0.3500 0.3500 0.3500 0.3500 100 +0.01(+1.74%)
Apr 27, 2017 0.3240 0.3440 0.3240 0.3440 3,100 +0.03(+10.97%)
Apr 25, 2017 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Apr 24, 2017 0.2950 0.2950 0.2950 0.2950 10,000 -0.05(-15.71%)
Apr 17, 2017 0.3500 0.3500 0.3500 0 +0.07(+25.00%)
Apr 12, 2017 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Apr 11, 2017 0.2950 0.2950 0.2950 0.2950 24,000 -0.03(-8.51%)
Apr 10, 2017 0.3499 0.3499 0.3225 0.3225 12,200 +0.03(+9.31%)
Apr 07, 2017 0.2950 0.2950 0.2950 0.2950 21,000 -0.01(-3.89%)
Apr 06, 2017 0.3499 0.3499 0.3070 0.3070 225 -0.04(-12.27%)
Apr 05, 2017 0.3000 0.3500 0.3000 0.3499 13,700 +0.09(+34.56%)
Apr 03, 2017 0.2600 0.2600 0.2600 0 -0.08(-23.52%)
Mar 31, 2017 0.3400 0.3400 0.3400 0.3400 4,110 +0.00(+0.00%)
Mar 30, 2017 0.3400 0.3400 0.3400 0.3400 5,000 +0.01(+1.80%)
Mar 29, 2017 0.3500 0.3500 0.3340 0.3340 16,900 -0.05(-12.11%)
Mar 27, 2017 0.3800 0.3800 0.3800 0 +0.08(+25.41%)
Mar 24, 2017 0.3000 0.3030 0.2800 0.3030 20,000 +0.00(+1.00%)
Mar 23, 2017 0.3250 0.4063 0.3000 0.3000 31,750 +0.04(+14.07%)
Mar 21, 2017 0.2630 0.2630 0.2630 0 -0.01(-2.59%)
Mar 17, 2017 0.2700 0.2700 0.2700 0 +0.01(+2.66%)
Mar 16, 2017 0.2630 0.2630 0.2630 0.2630 18,366 +0.00(+0.00%)
Mar 15, 2017 0.3000 0.3000 0.2630 0.2630 25,300 -0.04(-12.33%)
Mar 14, 2017 0.3000 0.3000 0.3000 0.3000 7,000 +0.02(+5.26%)
Mar 13, 2017 0.2725 0.2850 0.2725 0.2850 5,000 +0.02(+9.62%)
Mar 09, 2017 0.2600 0.2600 0.2600 0 -0.02(-8.77%)
Mar 08, 2017 0.2850 0.2850 0.2850 0.2850 290 +0.00(+0.00%)
Mar 07, 2017 0.2850 0.2850 0.2850 0.2850 700 +0.00(+0.00%)
Mar 03, 2017 0.2850 0.2850 0.2850 0 -0.04(-12.31%)
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.