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 +0.0042 (+4.43%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 20, 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 (%)
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%)
Dec 04, 2018 0.1900 0.1900 0.1900 0.1900 300 +0.08(+72.73%)
Nov 30, 2018 0.1100 0.1100 0.1100 0 -0.07(-38.89%)
Nov 29, 2018 0.1800 0.1800 0.1800 80 +0.00(+0.00%)
Nov 28, 2018 0.1800 0.1800 0.1800 0.1800 100 +0.08(+80.00%)
Nov 27, 2018 0.1150 0.2000 0.1000 0.1000 900 -0.05(-33.33%)
Nov 20, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 16, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 15, 2018 0.1450 0.1450 0.1450 0.1450 17,450 +0.04(+45.00%)
Nov 14, 2018 0.1000 0.1000 0.1000 10 +0.00(+0.00%)
Nov 12, 2018 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Nov 09, 2018 0.1300 0.1300 0.1300 0.1300 5,000 -0.02(-13.33%)
Nov 05, 2018 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Nov 01, 2018 0.1350 0.1350 0.1350 0 +0.03(+34.87%)
Oct 31, 2018 0.1520 0.1520 0.1001 0.1001 20,221 -0.05(-33.27%)
Oct 30, 2018 0.1510 0.1510 0.1500 0.1500 13,078 -0.00(-0.66%)
Oct 29, 2018 0.1510 0.1510 0.1510 0.1510 13,000 -0.02(-11.18%)
Oct 15, 2018 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Oct 03, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 01, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
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%)
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.