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

Nascent Biotech Inc (OP: NBIO )

0.0999 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 30, 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 29, 2016 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Apr 28, 2016 0.6250 0.7000 0.6250 0.6900 11,885 +0.05(+7.81%)
Apr 27, 2016 0.6500 0.6500 0.6400 0.6400 6,000 +0.03(+4.92%)
Apr 25, 2016 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Apr 22, 2016 0.6300 0.6300 0.6300 0.6300 2,000 +0.00(+0.00%)
Apr 21, 2016 0.5650 0.6300 0.5500 0.6300 24,532 +0.03(+5.00%)
Apr 20, 2016 0.5500 0.6000 0.5195 0.6000 3,798 +0.00(+0.00%)
Apr 19, 2016 0.5250 0.6000 0.5250 0.6000 3,110 +0.05(+9.09%)
Apr 15, 2016 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Apr 14, 2016 0.5100 0.5700 0.5100 0.5100 10,346 -0.01(-1.92%)
Apr 13, 2016 0.5200 0.5200 0.5200 0.5200 2,000 +0.02(+4.00%)
Apr 12, 2016 0.5000 0.5000 0.4770 0.5000 1,540 +0.10(+25.00%)
Apr 11, 2016 0.3800 0.4000 0.3800 0.4000 6,000 +0.07(+19.76%)
Apr 08, 2016 0.3300 0.3500 0.3300 0.3340 20,000 -0.02(-4.57%)
Apr 07, 2016 0.3300 0.3500 0.3000 0.3500 50,000 +0.05(+16.67%)
Apr 06, 2016 0.2800 0.3000 0.2800 0.3000 5,950 +0.00(+0.00%)
Apr 04, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 01, 2016 0.3000 0.3000 0.3000 0.3000 6,150 -0.10(-25.00%)
Mar 30, 2016 0.4000 0.4000 0.4000 0 +0.10(+33.33%)
Mar 29, 2016 0.3000 0.3000 0.3000 0.3000 10,000 -0.14(-31.82%)
Mar 24, 2016 0.4400 0.4400 0.4400 0 +0.09(+25.71%)
Mar 22, 2016 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Mar 14, 2016 0.4000 0.4000 0.4000 0 -0.12(-23.08%)
Mar 10, 2016 0.5200 0.5200 0.5200 0 -0.08(-13.33%)
Mar 09, 2016 0.3700 1.020 0.3700 0.6000 40,380 +0.33(+122.22%)
Mar 08, 2016 0.2500 0.2700 0.2500 0.2700 10,000 +0.03(+11.07%)
Mar 07, 2016 0.2500 0.2500 0.2431 0.2431 4,000 +0.04(+21.55%)
Mar 04, 2016 0.2000 0.1700 0.2000 15,000 +0.03(+17.65%)
Mar 03, 2016 0.1760 0.1760 0.1700 0.1700 800 +0.00(+0.00%)
Mar 01, 2016 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Feb 26, 2016 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Feb 25, 2016 0.1400 0.1400 0.1400 0.1400 35,000 +0.00(+0.00%)
Feb 19, 2016 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Feb 18, 2016 0.1507 0.1550 0.1507 0.1550 10,000 +0.01(+3.33%)
Feb 17, 2016 0.1500 0.1525 0.1500 0.1500 135,475 +0.00(+0.00%)
Feb 16, 2016 0.1525 0.1525 0.1500 0.1500 158,403 +0.01(+7.07%)
Feb 12, 2016 0.1401 0.1401 0.1401 0 -0.00(-0.07%)
Feb 11, 2016 0.1500 0.1500 0.1402 0.1402 40,500 -0.03(-17.04%)
Feb 10, 2016 0.1651 0.1690 0.1651 0.1690 22,000 +0.04(+29.90%)
Feb 09, 2016 0.1300 0.1301 0.1300 0.1301 15,000 -0.02(-13.27%)
Feb 08, 2016 0.1300 0.1500 0.1300 0.1500 14,100 +0.02(+15.38%)
Feb 05, 2016 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Feb 04, 2016 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Feb 03, 2016 0.1550 0.1551 0.1300 0.1300 11,600 -0.04(-23.53%)
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.