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 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%)
Feb 01, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 29, 2016 0.1500 0.1780 0.1500 0.1700 48,280 +0.03(+21.43%)
Jan 28, 2016 0.1400 0.1400 0.1400 0.1400 56,000 +0.00(+0.00%)
Jan 27, 2016 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Jan 26, 2016 0.1500 0.1500 0.1400 0.1400 23,200 -0.01(-6.67%)
Jan 25, 2016 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Jan 22, 2016 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jan 20, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 19, 2016 0.1700 0.1758 0.1600 0.1600 35,000 -0.01(-5.88%)
Jan 13, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jan 07, 2016 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jan 06, 2016 0.1700 0.1701 0.1700 0.1700 7,900 -0.01(-5.56%)
Dec 31, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 29, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 28, 2015 0.1799 0.1900 0.1799 0.1900 82,111 +0.02(+11.76%)
Dec 24, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 23, 2015 0.1700 0.1700 0.1700 0.1700 77,000 +0.00(+0.00%)
Dec 22, 2015 0.1760 0.1760 0.1700 0.1700 5,500 -0.03(-14.96%)
Dec 21, 2015 0.2000 0.2000 0.1999 0.1999 7,800 +0.02(+10.44%)
Dec 17, 2015 0.1810 0.1810 0.1810 0 +0.04(+29.29%)
Dec 15, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 14, 2015 0.1500 0.1500 0.1400 0.1400 83,200 -0.01(-6.67%)
Dec 11, 2015 0.1500 0.1500 0.1500 0.1500 25,527 -0.01(-6.25%)
Dec 10, 2015 0.1800 0.1800 0.1521 0.1600 60,300 -0.01(-8.57%)
Dec 08, 2015 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Dec 07, 2015 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Dec 04, 2015 0.2000 0.2000 0.2000 3,000 -0.01(-4.72%)
Dec 03, 2015 0.2130 0.2130 0.2099 0.2099 25,400 +0.01(+2.89%)
Dec 02, 2015 0.2220 0.2220 0.2040 0.2040 23,200 -0.04(-15.00%)
Dec 01, 2015 0.2700 0.2700 0.2400 0.2400 37,304 -0.03(-9.77%)
Nov 30, 2015 0.2200 0.4990 0.2200 0.2660 67,155 +0.04(+15.65%)
Nov 27, 2015 0.2490 0.2500 0.2150 0.2300 35,170 +0.02(+9.52%)
Nov 25, 2015 0.2100 0.2100 0.2100 0 +0.01(+3.45%)
Nov 24, 2015 0.2500 0.2500 0.2030 0.2030 31,500 +0.00(+1.50%)
Nov 23, 2015 0.2000 30,000 +0.00(+0.00%)
Nov 20, 2015 0.2040 0.2040 0.2000 0.2000 37,500 -0.00(-0.50%)
Nov 19, 2015 0.2010 0.2010 0.2010 0.2010 19,202 +0.00(+0.00%)
Nov 18, 2015 0.2100 0.2100 0.2010 0.2010 32,050 -0.00(-0.05%)
Nov 17, 2015 0.2150 0.2150 0.2011 0.2011 27,300 -0.01(-4.24%)
Nov 16, 2015 0.2020 0.2100 0.2020 0.2100 35,250 -0.04(-16.00%)
Nov 13, 2015 0.2050 0.2500 0.2050 0.2500 15,000 +0.04(+19.05%)
Nov 12, 2015 0.2100 0.2100 0.2100 0.2100 8,250 +0.01(+4.37%)
Nov 10, 2015 0.2012 0.2012 0.2012 0 -0.01(-4.64%)
Nov 09, 2015 0.2100 0.2110 0.2100 0.2110 10,000 -0.08(-27.24%)
Nov 06, 2015 0.2006 0.2900 0.2006 0.2900 54,900 +0.09(+44.57%)
Nov 05, 2015 0.2400 0.2400 0.2006 0.2006 41,000 -0.07(-27.05%)
Nov 02, 2015 0.2750 0.2750 0.2750 0 -0.04(-14.06%)
Oct 29, 2015 0.3200 0.3200 0.3200 0 +0.11(+52.38%)
Oct 28, 2015 0.2100 0.2100 0.2100 0.2100 20,000 +0.00(+0.00%)
Oct 23, 2015 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 21, 2015 0.2200 0.2200 0.2200 5 +0.02(+7.32%)
Oct 20, 2015 0.2100 0.2100 0.2050 0.2050 10,341 -0.01(-2.38%)
Oct 19, 2015 0.2100 0.2100 0.2050 0.2100 17,000 -0.14(-40.00%)
Oct 16, 2015 0.2100 0.3500 0.2100 0.3500 11,630 +0.15(+74.48%)
Oct 15, 2015 0.2006 0.2006 0.2006 0.2006 20,000 +0.00(+0.00%)
Oct 14, 2015 0.2006 0.2006 0.2006 0.2006 10,000 -0.05(-19.76%)
Oct 12, 2015 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Oct 08, 2015 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Oct 07, 2015 0.2000 0.2000 0.1500 0.1500 2,750 -0.15(-50.00%)
Sep 28, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 25, 2015 0.5500 0.5500 0.3000 0.3000 1,100 -0.21(-41.18%)
Sep 24, 2015 0.5500 0.5500 0.5100 0.5100 4,200 -0.04(-7.27%)
Sep 23, 2015 0.6500 0.6500 0.5500 0.5500 8,681 -0.05(-8.33%)
Sep 22, 2015 0.6000 0.6000 0.6000 0.6000 200 -0.15(-20.00%)
Sep 21, 2015 0.9500 0.9500 0.7500 0.7500 6,000 -0.10(-11.76%)
Sep 18, 2015 0.6000 1.400 0.6000 0.8500 14,933 +0.25(+41.67%)
Sep 17, 2015 0.7000 0.7000 0.4500 0.6000 17,600 -0.10(-14.29%)
Sep 16, 2015 1.510 1.510 0.7000 0.7000 24,700 -0.75(-51.72%)
Aug 27, 2015 1.450 1.450 1.450 0 -0.06(-3.97%)
Aug 25, 2015 1.510 1.510 1.510 0 +0.06(+4.14%)
Aug 21, 2015 1.450 1.450 1.450 0 -0.02(-1.36%)
Aug 20, 2015 1.500 1.500 1.470 1.470 2,119 -0.03(-2.00%)
Aug 19, 2015 1.480 1.500 1.480 1.500 6,291 +0.02(+1.35%)
Aug 18, 2015 1.480 1.480 1.480 1.480 2,500 -0.01(-0.67%)
Aug 17, 2015 1.440 1.490 1.440 1.490 1,600 +0.09(+6.43%)
Aug 14, 2015 1.500 1.500 1.400 1.400 12,400 -0.10(-6.67%)
Aug 13, 2015 1.460 1.500 1.460 1.500 20,160 +0.15(+11.11%)
Aug 12, 2015 1.450 1.450 1.350 1.350 744 -0.10(-6.90%)
Aug 10, 2015 1.450 1.450 1.450 0 -0.05(-3.33%)
Aug 03, 2015 1.500 1.500 1.500 0 -0.10(-6.25%)
Jul 29, 2015 1.600 1.600 1.600 0 +0.01(+0.63%)
Jul 28, 2015 1.590 1.590 1.590 1.590 1,500 -0.01(-0.63%)
Jul 24, 2015 1.600 1.600 1.600 0 +0.06(+3.90%)
Jul 23, 2015 1.540 1.540 1.540 1.540 2,000 +0.01(+0.65%)
Jul 22, 2015 1.500 1.530 1.500 1.530 5,450 +0.02(+1.32%)
Jul 21, 2015 1.510 1.510 1.510 1.510 2,000 -0.09(-5.63%)
Jul 20, 2015 1.500 1.600 1.500 1.600 17,400 +0.10(+6.67%)
Jul 17, 2015 1.500 1.500 1.500 1.500 3,986 +0.00(+0.00%)
Jul 16, 2015 1.500 1.500 1.500 1.500 4,000 +0.00(+0.00%)
Jul 14, 2015 1.500 1.500 1.500 0 +0.05(+3.45%)
Jul 13, 2015 1.450 1.450 1.450 1.450 500 +0.00(+0.00%)
Jul 10, 2015 1.450 1.450 1.450 1.450 930 -0.08(-5.23%)
Jul 07, 2015 1.530 1.530 1.530 0 +0.08(+5.52%)
Jul 01, 2015 1.450 1.450 1.450 0 -0.06(-3.97%)
Jun 26, 2015 1.510 1.510 1.510 0 +0.01(+0.67%)
Jun 25, 2015 1.470 1.500 1.470 1.500 5,200 +0.05(+3.45%)
Jun 22, 2015 1.450 1.450 1.450 0 -0.02(-1.36%)
Jun 15, 2015 1.470 1.470 1.470 0 +0.00(+0.00%)
Jun 12, 2015 1.470 1.470 1.470 1.470 500 +0.01(+0.68%)
Jun 11, 2015 1.460 1.460 1.460 1.460 1,500 -0.01(-0.68%)
Jun 09, 2015 1.470 1.470 1.470 0 +0.01(+0.68%)
Jun 05, 2015 1.460 1.460 1.460 0 +0.02(+1.39%)
Jun 03, 2015 1.440 1.440 1.440 0 +0.04(+2.86%)
Jun 02, 2015 1.400 1.400 1.400 1.400 200 -0.06(-4.11%)
May 26, 2015 1.460 1.460 1.460 0 +0.07(+5.04%)
May 20, 2015 1.390 1.390 1.390 0 +0.06(+4.20%)
May 18, 2015 1.334 1.334 1.334 0 -0.13(-8.63%)
May 15, 2015 1.460 1.460 1.460 1.460 200 +0.00(+0.00%)
May 14, 2015 1.460 1.460 1.460 1.460 450 +0.00(+0.00%)
May 13, 2015 1.460 1.460 1.460 1.460 500 +0.02(+1.39%)
May 12, 2015 1.460 1.460 1.440 1.440 600 -0.01(-0.69%)
May 08, 2015 1.450 1.450 1.450 0 +0.02(+1.47%)
May 07, 2015 1.340 1.430 1.340 1.429 525 -0.00(-0.07%)
May 06, 2015 1.430 1.430 1.430 1.430 175 +0.09(+6.72%)
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.