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 (%)
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%)
Nov 01, 2022 0.2710 0.2710 0.2492 0.2500 43,351 +0.00(+0.00%)
Oct 31, 2022 0.2389 0.2500 0.2389 0.2500 10,900 +0.00(+0.00%)
Oct 28, 2022 0.2550 0.2550 0.2323 0.2500 42,240 -0.01(-1.96%)
Oct 27, 2022 0.2255 0.2550 0.2255 0.2550 67,500 +0.01(+4.94%)
Oct 26, 2022 0.2390 0.2500 0.2115 0.2430 132,838 +0.01(+6.58%)
Oct 25, 2022 0.2395 0.2498 0.1901 0.2280 560,799 -0.04(-13.64%)
Oct 24, 2022 0.2640 0.2640 0.2640 0.2640 1,400 +0.01(+4.64%)
Oct 21, 2022 0.2275 0.2600 0.2160 0.2523 146,040 +0.04(+16.81%)
Oct 20, 2022 0.2350 0.2400 0.2050 0.2160 117,590 -0.01(-6.09%)
Oct 19, 2022 0.2402 0.2749 0.2251 0.2300 61,110 -0.03(-13.14%)
Oct 18, 2022 0.2690 0.2690 0.2574 0.2648 16,485 -0.00(-1.71%)
Oct 17, 2022 0.2742 0.2800 0.2502 0.2694 148,879 -0.00(-0.55%)
Oct 14, 2022 0.2601 0.2849 0.2601 0.2709 102,510 -0.01(-4.95%)
Oct 12, 2022 0.2850 0 -0.02(-6.34%)
Oct 11, 2022 0.2700 0.3345 0.2500 0.3043 163,610 +0.05(+20.90%)
Oct 10, 2022 0.2700 0.2850 0.2517 0.2517 129,778 -0.02(-6.78%)
Oct 07, 2022 0.2850 0.3170 0.2500 0.2700 151,777 -0.01(-3.23%)
Oct 06, 2022 0.2702 0.2899 0.2626 0.2790 81,000 -0.01(-2.82%)
Oct 05, 2022 0.2801 0.2929 0.2628 0.2871 141,935 +0.03(+10.42%)
Oct 04, 2022 0.3020 0.3070 0.2505 0.2600 244,283 -0.05(-16.13%)
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.