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 (%)
Dec 29, 2023 0.1728 0.1729 0.1728 0.1729 4,000 +0.01(+7.73%)
Dec 28, 2023 0.1650 0.1658 0.1600 0.1605 37,000 -0.00(-2.73%)
Dec 27, 2023 0.1555 0.1653 0.1555 0.1650 98,666 -0.01(-8.28%)
Dec 26, 2023 0.1840 0.1950 0.1651 0.1799 13,275 -0.02(-11.16%)
Dec 22, 2023 0.1800 0.2045 0.1800 0.2025 73,700 +0.01(+4.65%)
Dec 21, 2023 0.1662 0.2000 0.1600 0.1935 205,500 -0.01(-3.73%)
Dec 20, 2023 0.2015 0.2015 0.1800 0.2010 12,670 -0.00(-0.25%)
Dec 19, 2023 0.1953 0.2015 0.1751 0.2015 20,940 +0.01(+3.87%)
Dec 18, 2023 0.2040 0.2100 0.1684 0.1940 382,630 -0.02(-7.62%)
Dec 15, 2023 0.2010 0.2100 0.1955 0.2100 194,850 +0.01(+5.00%)
Dec 14, 2023 0.2120 0.2130 0.1733 0.2000 353,100 -0.01(-6.98%)
Dec 13, 2023 0.2018 0.2150 0.2018 0.2150 30,020 +0.00(+0.00%)
Dec 12, 2023 0.1901 0.2150 0.1850 0.2150 33,789 +0.01(+7.50%)
Dec 11, 2023 0.2100 0.2170 0.1720 0.2000 9,850 +0.00(+0.00%)
Dec 08, 2023 0.2150 0.2150 0.1850 0.2000 63,625 -0.01(-6.98%)
Dec 07, 2023 0.2200 0.2200 0.1900 0.2150 20,961 +0.01(+7.50%)
Dec 06, 2023 0.2000 0.2000 0.2000 0.2000 5,000 -0.02(-11.11%)
Dec 05, 2023 0.2800 0.2800 0.2050 0.2250 38,955 +0.01(+3.45%)
Dec 04, 2023 0.2240 0.2240 0.2066 0.2175 46,145 +0.02(+8.75%)
Dec 01, 2023 0.2130 0.2300 0.2000 0.2000 378,659 +0.00(+0.00%)
Nov 30, 2023 0.2250 0.2300 0.2000 0.2000 334,057 -0.02(-9.91%)
Nov 29, 2023 0.1760 0.2280 0.1760 0.2220 288,505 -0.01(-2.42%)
Nov 28, 2023 0.2200 0.2280 0.2150 0.2275 294,700 -0.00(-0.66%)
Nov 27, 2023 0.2098 0.2290 0.2095 0.2290 93,809 +0.02(+9.05%)
Nov 24, 2023 0.2093 0.2100 0.2093 0.2100 88,000 +0.00(+0.29%)
Nov 22, 2023 0.2071 0.2094 0.2050 0.2094 59,045 +0.00(+0.14%)
Nov 21, 2023 0.2092 0.2092 0.2089 0.2091 83,400 +0.00(+0.29%)
Nov 20, 2023 0.2100 0.2100 0.2000 0.2085 35,700 +0.01(+4.25%)
Nov 17, 2023 0.1500 0.2000 0.1500 0.2000 244,060 +0.00(+0.10%)
Nov 16, 2023 0.1950 0.2048 0.1600 0.1998 117,968 +0.02(+10.08%)
Nov 15, 2023 0.1885 0.1996 0.1660 0.1815 312,750 +0.03(+17.10%)
Nov 14, 2023 0.2032 0.2085 0.1550 0.1550 415,110 -0.03(-15.76%)
Nov 13, 2023 0.1530 0.1908 0.1500 0.1840 89,640 +0.03(+20.26%)
Nov 10, 2023 0.1300 0.1530 0.1240 0.1530 430,696 +0.00(+2.00%)
Nov 09, 2023 0.1441 0.1520 0.1420 0.1500 475,001 +0.01(+4.17%)
Nov 08, 2023 0.1350 0.1441 0.1350 0.1440 162,140 -0.00(-0.35%)
Nov 06, 2023 0.1445 0 -0.00(-0.34%)
Nov 03, 2023 0.1400 0.1450 0.1400 0.1450 12,090 -0.00(-3.20%)
Nov 02, 2023 0.1500 0.1500 0.1213 0.1498 72,301 +0.00(+0.54%)
Nov 01, 2023 0.1465 0.1490 0.1213 0.1490 51,600 +0.00(+0.68%)
Oct 31, 2023 0.1400 0.1480 0.1398 0.1480 86,740 +0.00(+0.48%)
Oct 30, 2023 0.1510 0.1510 0.1250 0.1473 104,000 -0.00(-2.45%)
Oct 27, 2023 0.1410 0.1510 0.1400 0.1510 98,819 +0.01(+3.78%)
Oct 26, 2023 0.1070 0.1455 0.1070 0.1455 145,491 +0.01(+10.73%)
Oct 25, 2023 0.1163 0.1399 0.1163 0.1314 22,308 -0.01(-9.25%)
Oct 24, 2023 0.1400 0.1448 0.1400 0.1448 30,017 -0.01(-3.47%)
Oct 23, 2023 0.1530 0.1530 0.1500 0.1500 7,050 +0.00(+0.00%)
Oct 20, 2023 0.1288 0.1500 0.1288 0.1500 84,000 +0.00(+1.35%)
Oct 19, 2023 0.1300 0.1480 0.1300 0.1480 145,500 -0.00(-1.00%)
Oct 18, 2023 0.1410 0.1498 0.1201 0.1495 247,400 +0.01(+6.79%)
Oct 17, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Oct 13, 2023 0.1400 0 -0.00(-1.75%)
Oct 12, 2023 0.1425 0.1425 0.1425 0.1425 2,500 -0.00(-1.04%)
Oct 11, 2023 0.1440 0.1554 0.1313 0.1440 417,273 +0.00(+0.00%)
Oct 10, 2023 0.1440 0.1581 0.1325 0.1440 509,673 -0.00(-0.35%)
Oct 09, 2023 0.1360 0.1505 0.1359 0.1445 463,680 +0.01(+6.25%)
Oct 06, 2023 0.1295 0.1420 0.1173 0.1360 221,110 +0.02(+13.33%)
Oct 05, 2023 0.1410 0.1410 0.1200 0.1200 56,600 +0.01(+11.11%)
Oct 04, 2023 0.1078 0.1080 0.0901 0.1080 202,900 +0.00(+0.19%)
Oct 03, 2023 0.1000 0.1080 0.1000 0.1078 191,962 +0.01(+14.68%)
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.