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

Nascent Biotech Inc (OP: NBIO )

0.0924 +0.0024 (+2.67%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 17, 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 28, 2017 0.3500 0.3500 0.3500 0.3500 100 +0.01(+1.74%)
Apr 27, 2017 0.3240 0.3440 0.3240 0.3440 3,100 +0.03(+10.97%)
Apr 25, 2017 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Apr 24, 2017 0.2950 0.2950 0.2950 0.2950 10,000 -0.05(-15.71%)
Apr 17, 2017 0.3500 0.3500 0.3500 0 +0.07(+25.00%)
Apr 12, 2017 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Apr 11, 2017 0.2950 0.2950 0.2950 0.2950 24,000 -0.03(-8.51%)
Apr 10, 2017 0.3499 0.3499 0.3225 0.3225 12,200 +0.03(+9.31%)
Apr 07, 2017 0.2950 0.2950 0.2950 0.2950 21,000 -0.01(-3.89%)
Apr 06, 2017 0.3499 0.3499 0.3070 0.3070 225 -0.04(-12.27%)
Apr 05, 2017 0.3000 0.3500 0.3000 0.3499 13,700 +0.09(+34.56%)
Apr 03, 2017 0.2600 0.2600 0.2600 0 -0.08(-23.52%)
Mar 31, 2017 0.3400 0.3400 0.3400 0.3400 4,110 +0.00(+0.00%)
Mar 30, 2017 0.3400 0.3400 0.3400 0.3400 5,000 +0.01(+1.80%)
Mar 29, 2017 0.3500 0.3500 0.3340 0.3340 16,900 -0.05(-12.11%)
Mar 27, 2017 0.3800 0.3800 0.3800 0 +0.08(+25.41%)
Mar 24, 2017 0.3000 0.3030 0.2800 0.3030 20,000 +0.00(+1.00%)
Mar 23, 2017 0.3250 0.4063 0.3000 0.3000 31,750 +0.04(+14.07%)
Mar 21, 2017 0.2630 0.2630 0.2630 0 -0.01(-2.59%)
Mar 17, 2017 0.2700 0.2700 0.2700 0 +0.01(+2.66%)
Mar 16, 2017 0.2630 0.2630 0.2630 0.2630 18,366 +0.00(+0.00%)
Mar 15, 2017 0.3000 0.3000 0.2630 0.2630 25,300 -0.04(-12.33%)
Mar 14, 2017 0.3000 0.3000 0.3000 0.3000 7,000 +0.02(+5.26%)
Mar 13, 2017 0.2725 0.2850 0.2725 0.2850 5,000 +0.02(+9.62%)
Mar 09, 2017 0.2600 0.2600 0.2600 0 -0.02(-8.77%)
Mar 08, 2017 0.2850 0.2850 0.2850 0.2850 290 +0.00(+0.00%)
Mar 07, 2017 0.2850 0.2850 0.2850 0.2850 700 +0.00(+0.00%)
Mar 03, 2017 0.2850 0.2850 0.2850 0 -0.04(-12.31%)
Mar 01, 2017 0.3250 0.3250 0.3250 0 +0.04(+16.03%)
Feb 27, 2017 0.2801 0.2801 0.2801 0 -0.03(-8.98%)
Feb 23, 2017 0.3078 0.3078 0.3078 0 +0.05(+20.69%)
Feb 15, 2017 0.2550 0.2550 0.2550 0 -0.04(-15.00%)
Feb 08, 2017 0.3000 0.3000 0.3000 0 -0.02(-6.03%)
Feb 07, 2017 0.3192 0.3192 0.3192 0.3192 1,000 +0.02(+6.42%)
Feb 03, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.03%)
Feb 01, 2017 0.2999 0.2999 0.2999 0 -0.00(-0.03%)
Jan 31, 2017 0.3000 0.3250 0.3000 0.3000 20,000 +0.00(+1.52%)
Jan 30, 2017 0.3000 0.3000 0.2955 0.2955 20,000 +0.01(+3.69%)
Jan 27, 2017 0.2850 0.2850 0.2850 0.2850 1,000 +0.00(+0.00%)
Jan 26, 2017 0.2850 0.2850 0.2850 0.2850 2,400 -0.08(-22.01%)
Jan 25, 2017 0.3000 0.3654 0.3000 0.3654 8,400 +0.16(+74.00%)
Jan 24, 2017 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Jan 20, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 19, 2017 0.2530 0.2530 0.2000 0.2100 10,500 -0.05(-19.23%)
Jan 18, 2017 0.2450 0.2900 0.2450 0.2600 9,000 +0.01(+4.00%)
Jan 13, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 04, 2017 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Jan 03, 2017 0.2500 0.2500 0.2500 0.2500 27,638 +0.00(+0.00%)
Dec 30, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 29, 2016 0.2600 0.2600 0.2500 0.2500 20,000 +0.00(+0.00%)
Dec 28, 2016 0.2500 0.2500 0.2500 0.2500 40,000 -0.04(-15.25%)
Dec 23, 2016 0.2950 0.2950 0.2950 0 +0.04(+17.95%)
Dec 22, 2016 0.3220 0.3280 0.2500 0.2501 48,400 -0.02(-7.37%)
Dec 19, 2016 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Dec 09, 2016 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Dec 07, 2016 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Nov 28, 2016 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Nov 22, 2016 0.3700 0.3700 0.3700 0 +0.04(+12.36%)
Nov 21, 2016 0.3293 0.3293 0.3293 0.3293 2,096 -0.03(-7.97%)
Nov 17, 2016 0.3578 0.3578 0.3578 0 -0.03(-8.26%)
Nov 16, 2016 0.3500 0.3900 0.3500 0.3900 28,000 +0.07(+21.88%)
Nov 15, 2016 0.2875 0.3200 0.2875 0.3200 3,000 +0.12(+60.00%)
Nov 14, 2016 0.2000 0.2000 0.2000 0.2000 4,500 +0.01(+2.56%)
Nov 10, 2016 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Nov 09, 2016 0.1750 0.1750 0.1750 0.1750 12,300 -0.02(-11.17%)
Nov 03, 2016 0.1970 0.1970 0.1970 0 +0.05(+35.86%)
Nov 01, 2016 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Oct 31, 2016 0.1600 0.1600 0.1600 0.1600 6,000 -0.02(-13.16%)
Oct 28, 2016 0.1900 0.1900 0.1842 0.1842 6,010 +0.02(+11.67%)
Oct 27, 2016 0.1800 0.1800 0.1650 0.1650 46,850 -0.01(-2.94%)
Oct 26, 2016 0.2200 0.2200 0.1700 0.1700 32,100 -0.05(-22.73%)
Oct 25, 2016 0.2750 0.2750 0.2200 0.2200 25,911 -0.11(-33.33%)
Oct 20, 2016 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Oct 18, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 17, 2016 0.3500 0.3500 0.3000 0.3000 18,420 -0.10(-25.00%)
Oct 11, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 04, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 03, 2016 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 30, 2016 0.4200 0.4200 0.4000 0.4000 12,500 +0.00(+0.00%)
Sep 29, 2016 0.4125 0.4125 0.4000 0.4000 9,226 +0.00(+0.00%)
Sep 28, 2016 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 27, 2016 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 26, 2016 0.4000 0.4000 0.4000 0.4000 1,075 +0.00(+0.00%)
Sep 20, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 15, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 07, 2016 0.4000 0.4000 0.4000 0 +0.10(+33.33%)
Sep 01, 2016 0.3000 0.3000 0.3000 0 -0.07(-18.92%)
Aug 31, 2016 0.3700 0.3700 0.3700 0.3700 24,200 +0.04(+12.12%)
Aug 30, 2016 0.3400 0.3400 0.3300 0.3300 30,000 -0.02(-5.71%)
Aug 29, 2016 0.3500 0.3500 0.3500 0.3500 10,000 +0.01(+4.48%)
Aug 26, 2016 0.3350 0.3350 0.3350 0.3350 14,400 -0.00(-0.30%)
Aug 25, 2016 0.3360 0.3360 0.3360 0.3360 20,000 -0.05(-13.85%)
Aug 24, 2016 0.4000 0.4000 0.3900 0.3900 79,050 -0.01(-2.50%)
Aug 23, 2016 0.3800 0.4000 0.3800 0.4000 21,150 +0.00(+0.00%)
Aug 22, 2016 0.3360 0.4000 0.3360 0.4000 22,200 +0.06(+17.65%)
Aug 19, 2016 0.3400 0.3400 0.3400 0.3400 23,676 -0.19(-35.85%)
Aug 18, 2016 0.5300 0.5300 0.5300 0.5300 2,000 +0.02(+3.92%)
Aug 16, 2016 0.5100 0.5100 0.5100 0 +0.07(+15.91%)
Aug 11, 2016 0.4400 0.4400 0.4400 0 +0.11(+33.33%)
Aug 10, 2016 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Aug 09, 2016 0.4500 0.4500 0.3300 0.3300 20,498 +0.01(+3.13%)
Aug 01, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 29, 2016 0.3200 0.3200 0.3200 0.3200 10,000 -0.05(-13.75%)
Jul 27, 2016 0.3710 0.3710 0.3710 0 -0.13(-25.80%)
Jul 26, 2016 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Jul 22, 2016 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Jul 20, 2016 0.5400 0.5400 0.5400 0 +0.16(+42.11%)
Jul 19, 2016 0.3700 0.4000 0.3700 0.3800 16,600 +0.01(+2.70%)
Jul 18, 2016 0.3400 0.3700 0.3400 0.3700 18,000 +0.04(+13.85%)
Jul 15, 2016 0.3250 0.3250 0.3250 0.3250 500 +0.03(+8.33%)
Jul 14, 2016 0.3000 0.3000 0.3000 0.3000 2,500 -0.02(-6.25%)
Jul 13, 2016 0.4000 0.4000 0.3200 0.3200 29,622 +0.02(+6.67%)
Jul 12, 2016 0.3000 0.3000 0.3000 0.3000 3,500 +0.05(+20.00%)
Jul 08, 2016 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Jul 05, 2016 0.3300 0.3300 0.3000 0.3000 12,800 -0.39(-56.52%)
Jun 29, 2016 0.6900 0.6900 0.6900 0 +0.29(+72.50%)
Jun 13, 2016 0.4000 0.4000 0.4000 0 -0.10(-19.84%)
May 25, 2016 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
May 23, 2016 0.4990 0.4990 0.4990 0 +0.10(+24.75%)
May 18, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 17, 2016 0.5700 0.5700 0.4000 0.4000 16,000 -0.17(-30.43%)
May 16, 2016 0.6500 0.6500 0.5750 0.5750 6,000 -0.12(-17.86%)
May 12, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 11, 2016 0.7000 0.7000 0.7000 0.7000 9,714 -0.03(-4.37%)
May 10, 2016 0.6500 0.7320 0.6500 0.7320 10,100 +0.08(+12.62%)
May 09, 2016 0.6500 0.7400 0.6500 0.6500 5,000 -0.07(-9.72%)
May 06, 2016 0.6800 0.7200 0.6800 0.7200 500 +0.10(+16.13%)
May 05, 2016 0.6200 0.6200 0.6200 0.6200 7,000 -0.08(-11.43%)
May 04, 2016 0.7000 1.000 0.7000 0.7000 7,797 +0.05(+7.69%)
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.