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 (%)
Jul 31, 2023 0.0725 0.0725 0.0725 0.0725 2,000 +0.00(+0.00%)
Jul 28, 2023 0.0690 0.0725 0.0679 0.0725 45,000 +0.00(+6.62%)
Jul 27, 2023 0.0660 0.0680 0.0660 0.0680 188,589 -0.00(-6.85%)
Jul 26, 2023 0.0739 0.0739 0.0686 0.0730 87,231 +0.00(+5.04%)
Jul 25, 2023 0.0750 0.0750 0.0626 0.0695 175,609 -0.00(-0.71%)
Jul 24, 2023 0.0662 0.0700 0.0650 0.0700 92,000 +0.00(+4.48%)
Jul 21, 2023 0.0660 0.0675 0.0620 0.0670 197,235 -0.01(-14.10%)
Jul 20, 2023 0.0725 0.0810 0.0680 0.0780 114,691 +0.00(+4.00%)
Jul 19, 2023 0.0741 0.0756 0.0700 0.0750 234,610 -0.01(-6.25%)
Jul 18, 2023 0.0670 0.0800 0.0670 0.0800 363,444 +0.01(+15.94%)
Jul 17, 2023 0.0745 0.0770 0.0620 0.0690 305,311 -0.01(-7.38%)
Jul 14, 2023 0.0570 0.0840 0.0558 0.0745 717,238 +0.02(+34.72%)
Jul 13, 2023 0.0660 0.0710 0.0451 0.0553 363,193 -0.01(-14.92%)
Jul 12, 2023 0.0435 0.0650 0.0435 0.0650 87,508 +0.02(+38.30%)
Jul 11, 2023 0.0500 0.0500 0.0470 0.0470 4,200 -0.00(-0.21%)
Jul 10, 2023 0.0475 0.0589 0.0432 0.0471 226,109 -0.00(-0.84%)
Jul 07, 2023 0.0431 0.0475 0.0430 0.0475 26,000 +0.00(+6.98%)
Jul 06, 2023 0.0418 0.0453 0.0413 0.0444 78,858 -0.00(-0.45%)
Jul 05, 2023 0.0425 0.0485 0.0425 0.0446 19,100 -0.00(-8.98%)
Jul 03, 2023 0.0470 0.0490 0.0470 0.0490 11,000 -0.00(-1.80%)
Jun 30, 2023 0.0499 0.0499 0.0499 0.0499 5,000 +0.00(+6.17%)
Jun 29, 2023 0.0456 0.0499 0.0456 0.0470 27,000 -0.00(-5.81%)
Jun 28, 2023 0.0495 0.0500 0.0478 0.0499 52,606 +0.00(+2.89%)
Jun 27, 2023 0.0485 0.0493 0.0485 0.0485 27,650 +0.00(+1.04%)
Jun 26, 2023 0.0490 0.0490 0.0450 0.0480 136,560 -0.00(-2.04%)
Jun 23, 2023 0.0495 0.0495 0.0459 0.0490 125,481 -0.00(-1.01%)
Jun 22, 2023 0.0537 0.0537 0.0490 0.0495 67,881 -0.00(-8.84%)
Jun 21, 2023 0.0600 0.0600 0.0486 0.0543 32,800 -0.01(-9.50%)
Jun 20, 2023 0.0451 0.0600 0.0451 0.0600 156,042 +0.00(+7.14%)
Jun 16, 2023 0.0518 0.0560 0.0518 0.0560 18,000 -0.00(-4.44%)
Jun 15, 2023 0.0586 0.0586 0.0586 0.0586 20,047 -0.00(-3.93%)
Jun 14, 2023 0.0590 0.0610 0.0590 0.0610 55,000 +0.00(+4.81%)
Jun 13, 2023 0.0470 0.0610 0.0455 0.0582 329,100 +0.01(+27.91%)
Jun 12, 2023 0.0380 0.0465 0.0380 0.0455 199,750 +0.01(+15.19%)
Jun 09, 2023 0.0419 0.0419 0.0323 0.0395 1,387,209 -0.01(-17.71%)
Jun 08, 2023 0.0401 0.0480 0.0396 0.0480 582,390 -0.00(-0.83%)
Jun 07, 2023 0.0450 0.0484 0.0384 0.0484 1,116,446 +0.00(+7.56%)
Jun 06, 2023 0.0403 0.0468 0.0403 0.0450 319,666 -0.01(-11.94%)
Jun 05, 2023 0.0480 0.0511 0.0405 0.0511 686,831 +0.00(+9.89%)
Jun 02, 2023 0.0470 0.0493 0.0465 0.0465 233,290 -0.00(-1.06%)
Jun 01, 2023 0.0433 0.0476 0.0426 0.0470 824,650 +0.00(+4.91%)
May 31, 2023 0.0520 0.0530 0.0410 0.0448 1,741,232 -0.01(-19.42%)
May 30, 2023 0.0600 0.0780 0.0520 0.0556 565,930 -0.00(-5.60%)
May 26, 2023 0.0519 0.0589 0.0519 0.0589 80,450 +0.01(+13.49%)
May 25, 2023 0.0541 0.0541 0.0475 0.0519 237,500 -0.00(-5.29%)
May 24, 2023 0.0500 0.0548 0.0500 0.0548 358,825 +0.01(+13.46%)
May 23, 2023 0.0502 0.0537 0.0483 0.0483 235,510 -0.00(-3.40%)
May 22, 2023 0.0644 0.0644 0.0474 0.0500 544,641 -0.01(-21.87%)
May 19, 2023 0.0717 0.0750 0.0600 0.0640 663,051 -0.01(-10.74%)
May 18, 2023 0.0650 0.0720 0.0650 0.0717 425,506 +0.00(+4.52%)
May 17, 2023 0.0660 0.0690 0.0653 0.0686 263,992 +0.00(+5.70%)
May 16, 2023 0.0740 0.0740 0.0620 0.0649 258,900 -0.00(-5.94%)
May 15, 2023 0.0575 0.0690 0.0550 0.0690 1,076,625 +0.01(+24.10%)
May 12, 2023 0.0529 0.0597 0.0490 0.0556 636,568 +0.01(+13.47%)
May 11, 2023 0.0530 0.0530 0.0480 0.0490 325,888 -0.00(-3.54%)
May 10, 2023 0.0480 0.0525 0.0462 0.0508 462,496 -0.00(-3.97%)
May 09, 2023 0.0470 0.0529 0.0460 0.0529 316,400 +0.00(+5.80%)
May 08, 2023 0.0500 0.0500 0.0460 0.0500 143,000 -0.00(-1.96%)
May 05, 2023 0.0490 0.0530 0.0451 0.0510 380,960 -0.00(-5.20%)
May 04, 2023 0.0495 0.0540 0.0475 0.0538 388,000 +0.00(+3.46%)
May 03, 2023 0.0530 0.0580 0.0478 0.0520 431,772 -0.01(-12.61%)
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.