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 30, 2020 0.1300 0.1300 0.1100 0.1264 100,758 +0.00(+1.94%)
Apr 29, 2020 0.1450 0.1490 0.1106 0.1240 60,658 -0.02(-10.79%)
Apr 28, 2020 0.1363 0.1395 0.1200 0.1390 113,399 +0.00(+2.96%)
Apr 27, 2020 0.1600 0.1899 0.1350 0.1350 104,397 -0.01(-10.00%)
Apr 24, 2020 0.1550 0.1550 0.1350 0.1500 193,200 +0.01(+3.45%)
Apr 23, 2020 0.1260 0.1600 0.1250 0.1450 379,040 +0.02(+16.00%)
Apr 22, 2020 0.1350 0.1450 0.0730 0.1250 506,746 -0.01(-7.41%)
Apr 21, 2020 0.1300 0.1350 0.0930 0.1350 213,094 +0.01(+8.00%)
Apr 20, 2020 0.1389 0.1485 0.1250 0.1250 153,403 -0.02(-16.11%)
Apr 17, 2020 0.1950 0.1950 0.1130 0.1490 156,200 -0.00(-0.67%)
Apr 16, 2020 0.1901 0.1901 0.1400 0.1500 133,819 -0.05(-25.00%)
Apr 15, 2020 0.1850 0.2000 0.1800 0.2000 260,268 +0.00(+0.00%)
Apr 14, 2020 0.2200 0.2200 0.1850 0.2000 74,691 -0.02(-9.09%)
Apr 13, 2020 0.2300 0.2400 0.2050 0.2200 41,708 -0.00(-0.23%)
Apr 09, 2020 0.2440 0.2500 0.2050 0.2205 83,200 -0.03(-11.80%)
Apr 08, 2020 0.2750 0.2750 0.2450 0.2500 40,092 -0.03(-10.07%)
Apr 07, 2020 0.2650 0.2780 0.2650 0.2780 3,057 -0.00(-0.71%)
Apr 06, 2020 0.2480 0.2800 0.2420 0.2800 46,525 +0.03(+12.90%)
Apr 03, 2020 0.2140 0.2480 0.2140 0.2480 40,400 +0.03(+13.14%)
Apr 02, 2020 0.2625 0.2650 0.2192 0.2192 16,499 -0.07(-23.09%)
Apr 01, 2020 0.2880 0.2880 0.2700 0.2850 25,135 +0.02(+6.34%)
Mar 31, 2020 0.3400 0.3400 0.2600 0.2680 87,700 -0.05(-16.25%)
Mar 30, 2020 0.2100 0.3500 0.2100 0.3200 136,595 +0.12(+59.84%)
Mar 27, 2020 0.1632 0.2266 0.1594 0.2002 146,200 +0.07(+54.00%)
Mar 26, 2020 0.1300 0.2000 0.1010 0.1300 217,532 +0.00(+0.00%)
Mar 25, 2020 0.1380 0.1500 0.0600 0.1300 141,940 +0.01(+8.79%)
Mar 24, 2020 0.1050 0.1195 0.1050 0.1195 280 +0.01(+13.81%)
Mar 23, 2020 0.1300 0.1500 0.1050 0.1050 180,460 -0.03(-19.23%)
Mar 20, 2020 0.1350 0.1425 0.1300 0.1300 17,400 -0.02(-13.33%)
Mar 19, 2020 0.1413 0.2180 0.1300 0.1500 34,317 +0.00(+0.00%)
Mar 18, 2020 0.1300 0.1500 0.1300 0.1500 101,614 +0.03(+21.95%)
Mar 17, 2020 0.1500 0.1500 0.1230 0.1230 25,700 -0.03(-18.00%)
Mar 16, 2020 0.1500 0.1500 0.1500 0.1500 45,000 +0.00(+0.00%)
Mar 13, 2020 0.1299 0.1500 0.1299 0.1500 50,000 +0.02(+15.47%)
Mar 12, 2020 0.1100 0.1299 0.1078 0.1299 61,280 -0.02(-10.41%)
Mar 11, 2020 0.2200 0.2200 0.1100 0.1450 211,750 +0.02(+18.85%)
Mar 10, 2020 0.1750 0.1750 0.1200 0.1220 4,995 +0.00(+1.67%)
Mar 09, 2020 0.1240 0.1240 0.1200 0.1200 34,600 -0.03(-20.00%)
Mar 06, 2020 0.1935 0.2100 0.1500 0.1500 89,700 -0.05(-26.83%)
Mar 05, 2020 0.1885 0.2051 0.1370 0.2050 49,490 -0.03(-10.87%)
Mar 04, 2020 0.2400 0.2400 0.1550 0.2300 25,780 -0.01(-4.13%)
Mar 03, 2020 0.1300 0.3300 0.1200 0.2399 418,465 +0.14(+139.90%)
Mar 02, 2020 0.1100 0.1100 0.1000 0.1000 88,799 -0.02(-20.00%)
Feb 28, 2020 0.1200 0.1375 0.1150 0.1250 47,600 +0.01(+4.17%)
Feb 27, 2020 0.0850 0.1200 0.0850 0.1200 11,500 +0.01(+9.09%)
Feb 25, 2020 0.1100 0.1100 0.1100 0 -0.01(-5.98%)
Feb 24, 2020 0.1040 0.1170 0.0910 0.1170 16,120 -0.00(-0.85%)
Feb 20, 2020 0.1180 0.1180 0.1180 0 -0.00(-0.84%)
Feb 19, 2020 0.1180 0.1190 0.1180 0.1190 11,000 +0.00(+0.85%)
Feb 18, 2020 0.1250 0.1500 0.1180 0.1180 6,204 -0.03(-21.33%)
Feb 14, 2020 0.1500 0.1500 0.1500 0.1500 4,900 +0.00(+0.00%)
Feb 13, 2020 0.1500 0.1500 0.1500 0.1500 7,500 +0.00(+0.00%)
Feb 12, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Feb 11, 2020 0.1500 0.1500 0.1350 0.1500 4,100 +0.00(+0.00%)
Feb 10, 2020 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Feb 07, 2020 0.1481 0.1500 0.1481 0.1500 5,100 +0.01(+9.89%)
Feb 06, 2020 0.1400 0.1400 0.1365 0.1365 7,241 -0.00(-2.50%)
Feb 05, 2020 0.1500 0.1500 0.1400 0.1400 23,713 -0.01(-6.67%)
Feb 04, 2020 0.1490 0.1500 0.1490 0.1500 8,500 +0.00(+0.67%)
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.