Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nascent Biotech Inc (OP: NBIO )

0.0900 -0.0090 (-9.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 4, 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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.