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 (%)
Sep 28, 2018 0.1575 0.2000 0.1575 0.1900 47,500 +0.05(+35.71%)
Sep 27, 2018 0.1650 0.1650 0.1400 0.1400 4,798 -0.02(-12.50%)
Sep 26, 2018 0.1550 0.1600 0.1550 0.1600 6,400 +0.01(+3.90%)
Sep 24, 2018 0.1540 0.1540 0.1540 0 -0.03(-18.30%)
Sep 21, 2018 0.1520 0.1885 0.1520 0.1885 600 +0.02(+10.88%)
Sep 20, 2018 0.1700 0.1700 0.1700 0.1700 20,000 -0.00(-1.45%)
Sep 19, 2018 0.1750 0.1750 0.1725 0.1725 13,651 -0.03(-13.32%)
Sep 18, 2018 0.1990 0.1990 0.1990 0.1990 400 +0.00(+0.00%)
Sep 17, 2018 0.1990 0.1990 0.1990 0.1990 1,000 +0.00(+0.00%)
Sep 14, 2018 0.1990 0.1990 0.1990 0.1990 2,500 +0.00(+0.00%)
Sep 13, 2018 0.1720 0.1990 0.1700 0.1990 138,751 +0.02(+10.62%)
Sep 12, 2018 0.1720 0.1800 0.1720 0.1799 13,888 -0.00(-0.06%)
Sep 11, 2018 0.1800 0.1800 0.1800 0.1800 25,712 -0.00(-1.64%)
Sep 10, 2018 0.1800 0.1950 0.1800 0.1830 44,288 -0.02(-8.45%)
Sep 07, 2018 0.1901 0.1999 0.1901 0.1999 2,200 +0.01(+4.66%)
Sep 06, 2018 0.2000 0.2000 0.1910 0.1910 17,800 +0.00(+0.53%)
Sep 05, 2018 0.2000 0.2000 0.1900 0.1900 5,100 -0.04(-17.39%)
Sep 04, 2018 0.2300 0.2400 0.2300 0.2300 17,130 +0.02(+9.52%)
Aug 31, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Aug 28, 2018 0.2300 0.2300 0.2300 0 +0.05(+27.78%)
Aug 27, 2018 0.2000 0.2000 0.1800 0.1800 35,150 +0.01(+5.88%)
Aug 24, 2018 0.1700 0.1700 0.1700 0.1700 11,700 -0.03(-15.00%)
Aug 23, 2018 0.1900 0.2100 0.1600 0.2000 70,360 -0.01(-4.76%)
Aug 22, 2018 0.2100 0.2100 0.2060 0.2100 22,000 -0.06(-22.22%)
Aug 13, 2018 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Aug 10, 2018 0.2800 0.2800 0.2800 0.2800 700 -0.01(-3.45%)
Aug 09, 2018 0.2751 0.2900 0.2700 0.2900 22,233 -0.01(-3.33%)
Aug 08, 2018 0.3300 0.3300 0.3000 0.3000 18,508 -0.05(-14.29%)
Aug 07, 2018 0.3500 0.3500 0.3500 0.3500 650 -0.05(-11.39%)
Aug 06, 2018 0.3950 0.3950 0.3950 0.3950 13,835 +0.05(+16.18%)
Aug 03, 2018 0.3350 0.3400 0.3350 0.3400 4,700 +0.00(+0.00%)
Aug 02, 2018 0.3600 0.3600 0.3300 0.3400 1,325 -0.02(-5.56%)
Jul 30, 2018 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Jul 27, 2018 0.3800 0.3800 0.3800 0.3800 900 +0.03(+7.62%)
Jul 25, 2018 0.3531 0.3531 0.3531 94 -0.05(-11.73%)
Jul 24, 2018 0.5000 0.5000 0.4000 0.4000 14,371 -0.10(-20.00%)
Jul 19, 2018 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Jul 18, 2018 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Jul 12, 2018 0.5500 0.5500 0.5500 0 +0.06(+11.11%)
Jul 10, 2018 0.4950 0.4950 0.4950 95 +0.00(+0.00%)
Jul 09, 2018 0.4950 0.5675 0.4949 0.4950 32,660 +0.00(+0.00%)
Jul 05, 2018 0.4950 0.4950 0.4950 0 +0.02(+4.21%)
Jun 29, 2018 0.4750 0.4750 0.4750 0 -0.03(-5.00%)
Jun 28, 2018 0.5000 0.5000 0.5000 0.5000 700 +0.00(+0.00%)
Jun 27, 2018 0.2750 0.5000 0.2750 0.5000 5,250 +0.05(+11.11%)
Jun 26, 2018 0.2750 0.5300 0.2750 0.4500 5,300 -0.10(-18.18%)
Jun 25, 2018 0.5500 0.5500 0.5500 0.5500 300 +0.00(+0.00%)
Jun 22, 2018 0.5500 0.5500 0.5500 0.5500 200 +0.06(+12.24%)
Jun 21, 2018 0.4500 0.4900 0.3000 0.4900 27,680 -0.08(-14.04%)
Jun 19, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 18, 2018 0.7700 0.7700 0.5700 0.5700 22,674 -0.05(-8.06%)
Jun 15, 2018 0.6274 0.6100 0.6200 2,812 -0.01(-1.18%)
Jun 14, 2018 0.6500 0.7450 0.6274 0.6274 46,395 -0.01(-1.20%)
Jun 13, 2018 0.4500 0.6350 0.4430 0.6350 7,305 +0.18(+41.11%)
Jun 12, 2018 0.4775 0.4775 0.4500 0.4500 1,086 +0.01(+2.27%)
Jun 11, 2018 0.4500 0.4500 0.4400 0.4400 1,400 +0.08(+20.55%)
Jun 08, 2018 0.4099 0.4200 0.3650 0.3650 13,230 -0.12(-25.51%)
Jun 07, 2018 0.2500 0.4900 0.2500 0.4900 103,280 +0.24(+96.00%)
Jun 06, 2018 0.2300 0.2500 0.2300 0.2500 17,500 +0.02(+8.70%)
Jun 05, 2018 0.2300 0.2300 0.2300 0.2300 3,000 +0.02(+7.98%)
Jun 04, 2018 0.2200 0.2300 0.2130 0.2130 29,000 -0.01(-3.18%)
Jun 01, 2018 0.2050 0.2500 0.2000 0.2200 100,024 +0.06(+36.65%)
May 30, 2018 0.1610 0.1610 0.1610 0 +0.00(+0.00%)
May 29, 2018 0.1680 0.1680 0.1610 0.1610 1,999 -0.03(-15.26%)
May 25, 2018 0.1900 0.1900 0.1900 0 +0.03(+18.01%)
May 22, 2018 0.1610 0.1610 0.1610 0 -0.03(-16.58%)
May 17, 2018 0.1930 0.1930 0.1930 0 +0.03(+20.62%)
May 16, 2018 0.1600 0.1600 0.1600 0.1600 10,000 -0.00(-1.84%)
May 14, 2018 0.1630 0.1630 0.1630 0 -0.07(-29.13%)
May 04, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 25, 2018 0.2300 0.2300 0.2300 0 +0.07(+43.75%)
Apr 23, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 17, 2018 0.1600 0.1600 0.1600 0 -0.00(-0.62%)
Apr 12, 2018 0.1610 0.1610 0.1610 0 -0.09(-35.60%)
Apr 02, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 29, 2018 0.2500 0.2500 0.2500 0 +0.05(+25.06%)
Mar 20, 2018 0.1999 0.1999 0.1999 0 +0.04(+24.94%)
Mar 19, 2018 0.1600 0.1600 0.1600 0.1600 7,500 -0.04(-20.00%)
Mar 14, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 12, 2018 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Mar 01, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
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%)
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.