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

Nascent Biotech Inc (OP: NBIO )

0.0991 +0.0001 (+0.10%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 21, 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 30, 2020 0.0655 0.0700 0.0617 0.0618 79,455 -0.00(-4.92%)
Sep 29, 2020 0.0635 0.0650 0.0600 0.0650 60,926 +0.01(+8.33%)
Sep 28, 2020 0.0600 0.0625 0.0600 0.0600 22,000 -0.01(-7.69%)
Sep 25, 2020 0.0635 0.0650 0.0630 0.0650 166,800 +0.00(+0.00%)
Sep 24, 2020 0.0600 0.0763 0.0600 0.0650 372,196 -0.01(-7.14%)
Sep 23, 2020 0.0600 0.0700 0.0581 0.0700 892,851 +0.01(+16.67%)
Sep 22, 2020 0.0600 0.0600 0.0591 0.0600 13,000 +0.00(+1.52%)
Sep 21, 2020 0.0590 0.0630 0.0580 0.0591 31,960 -0.00(-1.50%)
Sep 18, 2020 0.0645 0.0645 0.0580 0.0600 48,900 -0.00(-4.76%)
Sep 17, 2020 0.0600 0.0630 0.0583 0.0630 166,450 +0.00(+1.61%)
Sep 16, 2020 0.0521 0.0620 0.0521 0.0620 259,699 +0.01(+19.23%)
Sep 15, 2020 0.0580 0.0650 0.0502 0.0520 116,073 -0.01(-15.58%)
Sep 14, 2020 0.0650 0.0650 0.0570 0.0616 102,087 +0.00(+0.98%)
Sep 11, 2020 0.0590 0.0620 0.0550 0.0610 91,500 +0.00(+1.67%)
Sep 10, 2020 0.0600 0.0600 0.0580 0.0600 52,814 +0.00(+3.27%)
Sep 09, 2020 0.0695 0.0700 0.0581 0.0581 150,234 +0.00(+0.17%)
Sep 08, 2020 0.0600 0.0645 0.0580 0.0580 178,640 -0.01(-9.66%)
Sep 04, 2020 0.0640 0.0670 0.0570 0.0642 119,400 +0.00(+1.90%)
Sep 03, 2020 0.0690 0.0750 0.0630 0.0630 172,119 -0.00(-4.55%)
Sep 02, 2020 0.0675 0.0745 0.0660 0.0660 95,678 -0.00(-2.94%)
Sep 01, 2020 0.0700 0.0797 0.0680 0.0680 57,381 -0.00(-4.23%)
Aug 31, 2020 0.0701 0.0799 0.0700 0.0710 50,010 -0.00(-5.33%)
Aug 28, 2020 0.0868 0.0868 0.0700 0.0750 301,700 +0.00(+0.00%)
Aug 27, 2020 0.0800 0.0800 0.0750 0.0750 44,460 -0.01(-11.66%)
Aug 26, 2020 0.0810 0.0867 0.0750 0.0849 26,145 +0.01(+12.30%)
Aug 25, 2020 0.0788 0.0810 0.0755 0.0756 44,221 -0.01(-7.24%)
Aug 24, 2020 0.0870 0.0870 0.0755 0.0815 35,800 -0.00(-1.33%)
Aug 21, 2020 0.0840 0.0860 0.0811 0.0826 51,200 +0.00(+0.73%)
Aug 20, 2020 0.0823 0.0870 0.0811 0.0820 65,341 -0.00(-5.64%)
Aug 19, 2020 0.0910 0.0910 0.0791 0.0869 120,350 -0.00(-2.36%)
Aug 18, 2020 0.0790 0.0899 0.0790 0.0890 47,240 +0.01(+9.74%)
Aug 17, 2020 0.0850 0.0900 0.0791 0.0811 143,199 -0.01(-6.78%)
Aug 14, 2020 0.0840 0.0889 0.0790 0.0870 36,900 +0.00(+2.96%)
Aug 13, 2020 0.0802 0.0939 0.0802 0.0845 127,545 +0.00(+3.68%)
Aug 12, 2020 0.0810 0.0898 0.0750 0.0815 338,214 -0.00(-0.61%)
Aug 11, 2020 0.0899 0.0899 0.0805 0.0820 158,008 -0.01(-10.77%)
Aug 10, 2020 0.0895 0.0930 0.0806 0.0919 145,800 +0.01(+8.12%)
Aug 07, 2020 0.0880 0.0938 0.0806 0.0850 612,800 -0.00(-5.56%)
Aug 06, 2020 0.0990 0.0990 0.0880 0.0900 238,988 +0.00(+0.00%)
Aug 05, 2020 0.0970 0.1100 0.0852 0.0900 884,108 -0.00(-5.16%)
Aug 04, 2020 0.0950 0.1000 0.0810 0.0949 513,217 -0.00(-0.11%)
Aug 03, 2020 0.1070 0.1300 0.0900 0.0950 939,543 -0.01(-5.00%)
Jul 31, 2020 0.1160 0.1200 0.0975 0.1000 306,600 -0.02(-16.67%)
Jul 30, 2020 0.1300 0.1300 0.1100 0.1200 188,677 +0.00(+0.00%)
Jul 29, 2020 0.1400 0.1400 0.1040 0.1200 970,899 -0.01(-4.38%)
Jul 28, 2020 0.1020 0.1540 0.1010 0.1255 2,492,494 +0.03(+29.12%)
Jul 27, 2020 0.0920 0.0972 0.0920 0.0972 11,500 +0.00(+2.32%)
Jul 24, 2020 0.0890 0.1000 0.0890 0.0950 66,400 +0.01(+5.56%)
Jul 23, 2020 0.0999 0.0999 0.0900 0.0900 23,420 -0.01(-5.26%)
Jul 22, 2020 0.0945 0.0999 0.0945 0.0950 13,602 +0.00(+0.53%)
Jul 21, 2020 0.0880 0.0999 0.0880 0.0945 62,585 +0.00(+1.29%)
Jul 20, 2020 0.1050 0.1050 0.0880 0.0933 293,829 -0.00(-2.81%)
Jul 17, 2020 0.0951 0.1050 0.0950 0.0960 202,900 -0.00(-1.64%)
Jul 16, 2020 0.1007 0.1020 0.0976 0.0976 19,080 -0.00(-4.31%)
Jul 15, 2020 0.1050 0.1050 0.0970 0.1020 51,642 +0.00(+2.10%)
Jul 14, 2020 0.0950 0.1050 0.0920 0.0999 71,422 -0.00(-0.10%)
Jul 13, 2020 0.1020 0.1150 0.0950 0.1000 88,969 -0.01(-9.09%)
Jul 10, 2020 0.0870 0.1150 0.0870 0.1100 444,200 +0.01(+10.11%)
Jul 09, 2020 0.1100 0.1100 0.0999 0.0999 119,352 -0.00(-0.10%)
Jul 08, 2020 0.1030 0.1200 0.0860 0.1000 390,784 +0.00(+0.00%)
Jul 07, 2020 0.1030 0.1030 0.0943 0.1000 85,461 +0.01(+14.94%)
Jul 06, 2020 0.1030 0.1030 0.0870 0.0870 8,527 -0.02(-15.53%)
Jul 02, 2020 0.0963 0.1030 0.0900 0.1030 197,600 +0.01(+15.99%)
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.