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 (%)
Jul 29, 2022 0.3200 0.3333 0.2950 0.3115 338,210 -0.01(-2.66%)
Jul 28, 2022 0.2848 0.3200 0.2848 0.3200 73,900 +0.02(+6.67%)
Jul 27, 2022 0.3000 0.3050 0.2890 0.3000 480,263 +0.01(+1.69%)
Jul 26, 2022 0.3000 0.3000 0.2885 0.2950 22,886 -0.01(-1.67%)
Jul 25, 2022 0.3000 0.3000 0.2923 0.3000 28,143 +0.01(+3.09%)
Jul 22, 2022 0.2781 0.2910 0.2535 0.2910 178,645 +0.01(+3.93%)
Jul 21, 2022 0.2600 0.2800 0.2495 0.2800 621,909 +0.03(+12.22%)
Jul 20, 2022 0.2500 0.2500 0.2353 0.2495 33,750 -0.01(-5.46%)
Jul 19, 2022 0.2700 0.2800 0.2220 0.2639 591,972 -0.01(-2.26%)
Jul 18, 2022 0.2665 0.2780 0.2665 0.2700 26,550 +0.00(+0.93%)
Jul 15, 2022 0.2600 0.2700 0.2401 0.2675 706,178 +0.01(+2.88%)
Jul 14, 2022 0.2450 0.2600 0.2155 0.2600 83,843 +0.01(+5.91%)
Jul 13, 2022 0.2000 0.2455 0.1926 0.2455 196,585 +0.03(+11.54%)
Jul 12, 2022 0.2470 0.2470 0.2201 0.2201 65,220 -0.03(-11.96%)
Jul 11, 2022 0.2399 0.2500 0.2000 0.2500 420,196 +0.02(+8.70%)
Jul 08, 2022 0.1900 0.2350 0.1570 0.2300 367,327 +0.04(+23.99%)
Jul 07, 2022 0.2680 0.2902 0.1700 0.1855 854,627 -0.08(-31.04%)
Jul 06, 2022 0.2410 0.2725 0.2300 0.2690 228,381 -0.00(-0.74%)
Jul 05, 2022 0.2980 0.2980 0.2400 0.2710 352,770 -0.03(-9.06%)
Jul 01, 2022 0.2800 0.2980 0.2769 0.2980 70,054 +0.01(+2.76%)
Jun 30, 2022 0.2801 0.2975 0.2693 0.2900 115,575 -0.00(-0.68%)
Jun 29, 2022 0.3150 0.3150 0.2830 0.2920 96,035 -0.01(-2.67%)
Jun 28, 2022 0.3195 0.3195 0.2820 0.3000 501,511 -0.02(-5.66%)
Jun 27, 2022 0.2720 0.3190 0.2720 0.3180 414,175 +0.03(+11.58%)
Jun 24, 2022 0.2680 0.2910 0.2650 0.2850 337,790 +0.03(+11.72%)
Jun 23, 2022 0.2672 0.3090 0.2551 0.2551 918,693 -0.01(-4.53%)
Jun 22, 2022 0.2520 0.2672 0.2400 0.2672 619,158 +0.02(+6.88%)
Jun 21, 2022 0.2300 0.2549 0.2300 0.2500 244,992 +0.01(+4.12%)
Jun 17, 2022 0.2314 0.2505 0.2157 0.2401 944,713 +0.02(+6.71%)
Jun 16, 2022 0.2450 0.2450 0.2100 0.2250 925,274 +0.01(+2.32%)
Jun 15, 2022 0.1999 0.2222 0.1765 0.2199 986,213 +0.03(+17.28%)
Jun 14, 2022 0.1800 0.2200 0.1800 0.1875 1,382,062 -0.01(-2.60%)
Jun 13, 2022 0.1700 0.1925 0.1641 0.1925 1,365,785 +0.03(+17.38%)
Jun 10, 2022 0.1500 0.1715 0.1420 0.1640 1,359,701 +0.02(+11.19%)
Jun 09, 2022 0.1450 0.1480 0.1353 0.1475 598,150 +0.01(+10.49%)
Jun 08, 2022 0.1220 0.1445 0.1215 0.1335 213,850 +0.01(+12.09%)
Jun 07, 2022 0.1269 0.1269 0.1191 0.1191 12,000 -0.00(-1.57%)
Jun 06, 2022 0.1200 0.1222 0.1190 0.1210 191,200 -0.00(-2.02%)
Jun 03, 2022 0.1031 0.1235 0.1011 0.1235 152,766 +0.02(+20.84%)
Jun 02, 2022 0.1200 0.1245 0.1022 0.1022 254,079 -0.02(-14.62%)
Jun 01, 2022 0.1196 0.1197 0.1105 0.1197 236,319 -0.00(-1.72%)
May 31, 2022 0.1171 0.1230 0.1107 0.1218 131,700 -0.01(-4.09%)
May 27, 2022 0.1200 0.1270 0.1200 0.1270 39,041 +0.01(+5.83%)
May 26, 2022 0.1199 0.1200 0.1151 0.1200 178,005 +0.00(+1.35%)
May 25, 2022 0.1244 0.1244 0.1124 0.1184 87,000 +0.00(+0.77%)
May 24, 2022 0.1175 0.1175 0.1174 0.1175 70,735 +0.00(+0.26%)
May 23, 2022 0.1296 0.1301 0.1100 0.1172 228,195 -0.00(-3.14%)
May 20, 2022 0.1179 0.1290 0.1077 0.1210 282,449 +0.01(+8.91%)
May 19, 2022 0.1146 0.1146 0.1110 0.1111 29,219 +0.00(+0.00%)
May 18, 2022 0.1259 0.1259 0.1110 0.1111 72,501 -0.00(-1.51%)
May 17, 2022 0.1150 0.1200 0.1125 0.1128 141,632 +0.00(+2.55%)
May 16, 2022 0.1100 0.1100 0.1098 0.1100 129,562 -0.00(-0.18%)
May 13, 2022 0.1200 0.1295 0.1101 0.1102 225,724 -0.01(-8.24%)
May 12, 2022 0.1282 0.1350 0.1198 0.1201 381,495 -0.01(-6.17%)
May 11, 2022 0.1342 0.1390 0.1246 0.1280 705,500 -0.00(-3.61%)
May 10, 2022 0.1385 0.1430 0.1325 0.1328 188,704 +0.00(+2.23%)
May 09, 2022 0.1450 0.1450 0.1260 0.1299 142,440 +0.00(+0.62%)
May 06, 2022 0.1410 0.1410 0.1221 0.1291 141,200 -0.01(-6.52%)
May 05, 2022 0.1420 0.1495 0.1371 0.1381 228,101 -0.00(-1.36%)
May 04, 2022 0.1400 0.1600 0.1300 0.1400 528,434 +0.00(+0.00%)
May 03, 2022 0.1480 0.1525 0.1361 0.1400 351,201 -0.00(-0.14%)
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.