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 (%)
Jan 31, 2023 0.1400 0.1440 0.1300 0.1380 240,648 -0.00(-1.43%)
Jan 30, 2023 0.1300 0.1490 0.1300 0.1400 95,000 +0.00(+0.00%)
Jan 27, 2023 0.1280 0.1425 0.1280 0.1400 66,400 +0.01(+7.69%)
Jan 26, 2023 0.2035 0.2035 0.1300 0.1300 309,923 -0.03(-18.24%)
Jan 25, 2023 0.1400 0.2000 0.1400 0.1590 958,350 +0.02(+13.57%)
Jan 24, 2023 0.1373 0.1445 0.1373 0.1400 100,300 -0.01(-4.04%)
Jan 23, 2023 0.1555 0.1650 0.1255 0.1459 317,406 -0.02(-14.18%)
Jan 20, 2023 0.1351 0.1876 0.1351 0.1700 508,472 +0.03(+22.30%)
Jan 19, 2023 0.1340 0.1390 0.1317 0.1390 177,900 +0.01(+6.92%)
Jan 18, 2023 0.1381 0.1545 0.1153 0.1300 419,719 -0.02(-15.86%)
Jan 17, 2023 0.1420 0.1545 0.1350 0.1545 180,921 +0.02(+11.31%)
Jan 13, 2023 0.1549 0.1625 0.1355 0.1388 220,850 -0.02(-10.45%)
Jan 12, 2023 0.1800 0.1800 0.1501 0.1550 149,409 -0.02(-10.82%)
Jan 11, 2023 0.1480 0.1738 0.1480 0.1738 93,486 +0.02(+10.70%)
Jan 10, 2023 0.1625 0.1700 0.1530 0.1570 74,578 -0.01(-7.65%)
Jan 09, 2023 0.1800 0.1800 0.1600 0.1700 69,100 -0.01(-5.56%)
Jan 06, 2023 0.1605 0.1900 0.1530 0.1800 232,400 -0.00(-0.50%)
Jan 04, 2023 0.1809 60 -0.02(-9.55%)
Dec 30, 2022 0.2000 10 -0.01(-4.76%)
Dec 29, 2022 0.1530 0.2100 0.1530 0.2100 55,323 +0.02(+11.64%)
Dec 28, 2022 0.1800 0.1900 0.1700 0.1881 82,819 +0.01(+3.64%)
Dec 27, 2022 0.1540 0.2000 0.1530 0.1815 102,522 -0.05(-22.60%)
Dec 23, 2022 0.1520 0.2345 0.1520 0.2345 18,131 +0.05(+30.28%)
Dec 21, 2022 0.1800 0 +0.00(+1.01%)
Dec 20, 2022 0.1520 0.1800 0.1520 0.1782 30,000 -0.00(-1.00%)
Dec 19, 2022 0.1800 0.1800 0.1800 0.1800 28,260 +0.00(+0.56%)
Dec 16, 2022 0.1799 0.1800 0.1640 0.1790 45,969 -0.00(-1.76%)
Dec 14, 2022 0.1822 40 +0.00(+1.22%)
Dec 13, 2022 0.1900 0.1900 0.1800 0.1800 3,660 +0.00(+2.68%)
Dec 12, 2022 0.1700 0.1900 0.1655 0.1753 16,288 -0.01(-7.74%)
Dec 09, 2022 0.1900 0.2100 0.1700 0.1900 95,829 +0.00(+0.00%)
Dec 08, 2022 0.1860 0.1900 0.1750 0.1900 32,140 -0.03(-13.60%)
Dec 07, 2022 0.2199 0.2199 0.2199 0.2199 4,010 +0.03(+14.23%)
Dec 06, 2022 0.1860 0.1925 0.1860 0.1925 3,300 +0.01(+2.72%)
Dec 05, 2022 0.2000 0.2000 0.1874 0.1874 3,300 -0.01(-5.35%)
Dec 02, 2022 0.1950 0.1998 0.1807 0.1980 96,934 +0.00(+1.54%)
Dec 01, 2022 0.2222 0.2300 0.1950 0.1950 166,359 -0.04(-15.22%)
Nov 30, 2022 0.2300 0.2300 0.2300 0.2300 150 +0.01(+2.22%)
Nov 29, 2022 0.2400 0.2590 0.2030 0.2250 64,600 -0.01(-2.17%)
Nov 28, 2022 0.3030 0.3030 0.2030 0.2300 131,428 -0.06(-20.96%)
Nov 25, 2022 0.2500 0.2910 0.2500 0.2910 218,025 +0.04(+14.12%)
Nov 23, 2022 0.2785 0.2785 0.2200 0.2550 173,900 -0.02(-8.44%)
Nov 22, 2022 0.2395 0.2785 0.1710 0.2785 311,484 +0.04(+16.04%)
Nov 21, 2022 0.2100 0.2500 0.2100 0.2400 101,510 -0.04(-14.13%)
Nov 18, 2022 0.1850 0.4300 0.1755 0.2795 231,701 +0.08(+41.16%)
Nov 17, 2022 0.1900 0.2100 0.1750 0.1980 128,880 -0.00(-1.00%)
Nov 16, 2022 0.1825 0.2280 0.1825 0.2000 124,600 -0.05(-19.84%)
Nov 15, 2022 0.1795 0.2495 0.1550 0.2495 405,341 +0.07(+39.00%)
Nov 14, 2022 0.1595 0.1795 0.1500 0.1795 253,600 +0.02(+12.19%)
Nov 11, 2022 0.1800 0.1800 0.1450 0.1600 405,374 -0.03(-15.30%)
Nov 10, 2022 0.1769 0.1900 0.1602 0.1889 290,248 +0.00(+0.91%)
Nov 09, 2022 0.2600 0.2600 0.1763 0.1872 911,081 -0.08(-30.67%)
Nov 08, 2022 0.2750 0.2750 0.2700 0.2700 100,250 -0.02(-8.47%)
Nov 07, 2022 0.2210 0.3345 0.2210 0.2950 199,037 +0.03(+13.42%)
Nov 04, 2022 0.2601 0.2601 0.2601 0.2601 300 +0.01(+2.00%)
Nov 03, 2022 0.2301 0.2645 0.1950 0.2550 176,400 +0.01(+5.15%)
Nov 02, 2022 0.2599 0.2599 0.2302 0.2425 30,450 -0.01(-3.00%)
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.