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 UNCHANGED
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 (%)
Oct 31, 2023 0.1400 0.1480 0.1398 0.1480 86,740 +0.00(+0.48%)
Oct 30, 2023 0.1510 0.1510 0.1250 0.1473 104,000 -0.00(-2.45%)
Oct 27, 2023 0.1410 0.1510 0.1400 0.1510 98,819 +0.01(+3.78%)
Oct 26, 2023 0.1070 0.1455 0.1070 0.1455 145,491 +0.01(+10.73%)
Oct 25, 2023 0.1163 0.1399 0.1163 0.1314 22,308 -0.01(-9.25%)
Oct 24, 2023 0.1400 0.1448 0.1400 0.1448 30,017 -0.01(-3.47%)
Oct 23, 2023 0.1530 0.1530 0.1500 0.1500 7,050 +0.00(+0.00%)
Oct 20, 2023 0.1288 0.1500 0.1288 0.1500 84,000 +0.00(+1.35%)
Oct 19, 2023 0.1300 0.1480 0.1300 0.1480 145,500 -0.00(-1.00%)
Oct 18, 2023 0.1410 0.1498 0.1201 0.1495 247,400 +0.01(+6.79%)
Oct 17, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Oct 13, 2023 0.1400 0 -0.00(-1.75%)
Oct 12, 2023 0.1425 0.1425 0.1425 0.1425 2,500 -0.00(-1.04%)
Oct 11, 2023 0.1440 0.1554 0.1313 0.1440 417,273 +0.00(+0.00%)
Oct 10, 2023 0.1440 0.1581 0.1325 0.1440 509,673 -0.00(-0.35%)
Oct 09, 2023 0.1360 0.1505 0.1359 0.1445 463,680 +0.01(+6.25%)
Oct 06, 2023 0.1295 0.1420 0.1173 0.1360 221,110 +0.02(+13.33%)
Oct 05, 2023 0.1410 0.1410 0.1200 0.1200 56,600 +0.01(+11.11%)
Oct 04, 2023 0.1078 0.1080 0.0901 0.1080 202,900 +0.00(+0.19%)
Oct 03, 2023 0.1000 0.1080 0.1000 0.1078 191,962 +0.01(+14.68%)
Oct 02, 2023 0.1240 0.1240 0.0710 0.0940 259,470 -0.03(-25.28%)
Sep 29, 2023 0.1133 0.1258 0.1133 0.1258 75,683 +0.01(+9.30%)
Sep 28, 2023 0.1153 0.1193 0.1151 0.1151 47,500 -0.00(-4.08%)
Sep 27, 2023 0.1290 0.1500 0.1034 0.1200 249,876 -0.01(-9.43%)
Sep 26, 2023 0.1505 0.1505 0.1216 0.1325 281,977 -0.02(-13.11%)
Sep 25, 2023 0.1450 0.1525 0.1500 0.1525 209,069 -0.01(-3.17%)
Sep 22, 2023 0.1500 0.1600 0.1500 0.1575 441,359 +0.01(+8.62%)
Sep 21, 2023 0.1485 0.1688 0.1450 0.1450 409,317 -0.01(-4.29%)
Sep 20, 2023 0.1425 0.1695 0.1425 0.1515 1,168,188 +0.01(+6.69%)
Sep 19, 2023 0.1450 0.1475 0.1301 0.1420 501,871 -0.00(-1.73%)
Sep 18, 2023 0.1120 0.1490 0.1010 0.1445 510,141 +0.03(+27.88%)
Sep 15, 2023 0.1150 0.1150 0.1056 0.1130 202,565 -0.00(-1.74%)
Sep 14, 2023 0.1000 0.1190 0.0910 0.1150 755,682 +0.02(+16.16%)
Sep 13, 2023 0.0880 0.0990 0.0689 0.0990 585,383 +0.02(+19.28%)
Sep 12, 2023 0.0800 0.0900 0.0790 0.0830 433,750 +0.01(+6.41%)
Sep 11, 2023 0.0850 0.0850 0.0600 0.0780 85,700 -0.01(-8.24%)
Sep 08, 2023 0.0646 0.0850 0.0646 0.0850 329,478 +0.01(+16.44%)
Sep 07, 2023 0.0600 0.0730 0.0600 0.0730 237,078 +0.01(+21.67%)
Sep 05, 2023 0.0600 0 +0.00(+6.57%)
Sep 01, 2023 0.0590 0.0608 0.0550 0.0563 173,845 -0.00(-7.55%)
Aug 31, 2023 0.0598 0.0609 0.0598 0.0609 19,999 -0.00(-1.46%)
Aug 30, 2023 0.0610 0.0625 0.0610 0.0618 15,300 +0.00(+2.15%)
Aug 28, 2023 0.0605 0 -0.00(-3.97%)
Aug 25, 2023 0.0642 0.0642 0.0600 0.0630 652,989 -0.01(-7.35%)
Aug 24, 2023 0.0680 0.0680 0.0680 0.0680 10,000 -0.00(-0.15%)
Aug 23, 2023 0.0685 0.0685 0.0681 0.0681 17,029 -0.00(-1.02%)
Aug 22, 2023 0.0625 0.0700 0.0620 0.0688 164,680 +0.01(+12.60%)
Aug 21, 2023 0.0600 0.0611 0.0600 0.0611 62,400 -0.00(-2.24%)
Aug 18, 2023 0.0585 0.0625 0.0531 0.0625 217,500 +0.00(+1.63%)
Aug 17, 2023 0.0600 0.0615 0.0576 0.0615 22,010 -0.00(-0.81%)
Aug 16, 2023 0.0556 0.0620 0.0555 0.0620 122,463 -0.00(-4.62%)
Aug 15, 2023 0.0619 0.0650 0.0566 0.0650 22,500 +0.00(+4.00%)
Aug 14, 2023 0.0668 0.0668 0.0589 0.0625 42,437 +0.01(+10.82%)
Aug 11, 2023 0.0602 0.0650 0.0520 0.0564 149,384 -0.01(-13.23%)
Aug 10, 2023 0.0659 0.0659 0.0530 0.0650 1,518,182 -0.01(-7.14%)
Aug 09, 2023 0.0685 0.0700 0.0659 0.0700 152,500 +0.00(+0.00%)
Aug 07, 2023 0.0700 0 -0.00(-3.98%)
Aug 04, 2023 0.0729 0.0729 0.0729 0.0729 300 -0.00(-2.15%)
Aug 03, 2023 0.0725 0.0750 0.0725 0.0745 4,000 +0.00(+2.76%)
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.