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: 3:14 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, 2021 0.0720 0.0830 0.0710 0.0760 182,000 +0.01(+10.14%)
Jan 28, 2021 0.0680 0.0720 0.0680 0.0690 37,042 +0.00(+2.99%)
Jan 27, 2021 0.0799 0.0799 0.0657 0.0670 2,008,246 -0.01(-11.84%)
Jan 26, 2021 0.0585 0.0920 0.0570 0.0760 1,760,873 +0.02(+26.67%)
Jan 25, 2021 0.0650 0.0650 0.0570 0.0600 407,019 -0.00(-4.31%)
Jan 22, 2021 0.0660 0.0660 0.0600 0.0627 180,500 +0.00(+1.13%)
Jan 21, 2021 0.0630 0.0670 0.0608 0.0620 95,788 -0.00(-1.59%)
Jan 20, 2021 0.0630 0.0675 0.0600 0.0630 98,632 +0.00(+5.88%)
Jan 19, 2021 0.0650 0.0650 0.0595 0.0595 57,486 -0.00(-4.03%)
Jan 15, 2021 0.0593 0.0650 0.0593 0.0620 263,400 +0.00(+4.55%)
Jan 14, 2021 0.0650 0.0680 0.0593 0.0593 194,780 -0.00(-5.12%)
Jan 13, 2021 0.0618 0.0645 0.0591 0.0625 67,592 +0.00(+2.46%)
Jan 12, 2021 0.0570 0.0640 0.0570 0.0610 146,294 +0.01(+12.75%)
Jan 11, 2021 0.0560 0.0600 0.0540 0.0541 371,794 -0.00(-3.39%)
Jan 08, 2021 0.0548 0.0600 0.0545 0.0560 175,600 +0.00(+2.75%)
Jan 07, 2021 0.0649 0.0650 0.0545 0.0545 415,476 -0.00(-4.55%)
Jan 06, 2021 0.0602 0.0641 0.0570 0.0571 105,898 -0.01(-12.15%)
Jan 05, 2021 0.0690 0.0690 0.0532 0.0650 837,292 +0.01(+19.27%)
Jan 04, 2021 0.0628 0.0649 0.0500 0.0545 534,502 +0.01(+18.22%)
Dec 31, 2020 0.0461 0.0461 0.0461 419,916 -0.01(-24.43%)
Dec 30, 2020 0.0575 0.0630 0.0575 0.0610 419,916 -0.00(-1.29%)
Dec 29, 2020 0.0580 0.0690 0.0560 0.0618 228,678 +0.01(+11.35%)
Dec 28, 2020 0.0600 0.0600 0.0505 0.0555 282,295 +0.01(+21.71%)
Dec 24, 2020 0.0495 0.0495 0.0456 0.0456 83,200 -0.00(-5.98%)
Dec 23, 2020 0.0500 0.0509 0.0481 0.0485 351,330 -0.00(-0.82%)
Dec 22, 2020 0.0505 0.0509 0.0478 0.0489 195,628 -0.00(-1.21%)
Dec 21, 2020 0.0500 0.0510 0.0480 0.0495 202,650 -0.00(-1.00%)
Dec 18, 2020 0.0538 0.0538 0.0491 0.0500 30,200 -0.00(-5.66%)
Dec 17, 2020 0.0517 0.0530 0.0480 0.0530 125,564 +0.00(+2.91%)
Dec 16, 2020 0.0490 0.0517 0.0490 0.0515 38,990 +0.00(+3.83%)
Dec 15, 2020 0.0505 0.0525 0.0496 0.0496 134,490 -0.00(-5.52%)
Dec 14, 2020 0.0629 0.0629 0.0473 0.0525 88,679 -0.00(-1.87%)
Dec 11, 2020 0.0521 0.0595 0.0520 0.0535 161,300 +0.00(+2.69%)
Dec 10, 2020 0.0500 0.0780 0.0499 0.0521 888,285 +0.00(+4.20%)
Dec 09, 2020 0.0500 0.0500 0.0481 0.0500 26,052 -0.00(-0.20%)
Dec 08, 2020 0.0485 0.0510 0.0485 0.0501 42,948 +0.00(+3.30%)
Dec 07, 2020 0.0498 0.0533 0.0485 0.0485 179,902 -0.00(-3.39%)
Dec 04, 2020 0.0550 0.0550 0.0500 0.0502 68,800 -0.00(-3.46%)
Dec 03, 2020 0.0550 0.0550 0.0512 0.0520 31,000 +0.00(+0.00%)
Dec 02, 2020 0.0520 0.0530 0.0495 0.0520 195,000 +0.00(+0.39%)
Dec 01, 2020 0.0516 0.0554 0.0515 0.0518 63,030 -0.00(-5.82%)
Nov 30, 2020 0.0573 0.0582 0.0510 0.0550 231,294 +0.00(+3.77%)
Nov 27, 2020 0.0495 0.0540 0.0495 0.0530 16,000 +0.00(+0.38%)
Nov 25, 2020 0.0563 0.0590 0.0528 0.0528 79,000 -0.00(-1.86%)
Nov 24, 2020 0.0510 0.0590 0.0510 0.0538 94,207 -0.00(-8.50%)
Nov 23, 2020 0.0690 0.0690 0.0495 0.0588 83,900 +0.00(+3.16%)
Nov 20, 2020 0.0592 0.0592 0.0570 0.0570 1,300 -0.00(-1.72%)
Nov 19, 2020 0.0571 0.0595 0.0571 0.0580 17,200 +0.00(+1.75%)
Nov 18, 2020 0.0563 0.0629 0.0563 0.0570 123,900 -0.00(-6.56%)
Nov 17, 2020 0.0574 0.0617 0.0565 0.0610 74,188 +0.00(+4.63%)
Nov 16, 2020 0.0590 0.0609 0.0565 0.0583 27,800 +0.00(+3.74%)
Nov 13, 2020 0.0562 0.0562 0.0562 0.0562 500 +0.00(+0.18%)
Nov 12, 2020 0.0650 0.0650 0.0556 0.0561 149,160 -0.01(-13.69%)
Nov 11, 2020 0.0560 0.0650 0.0560 0.0650 174,061 +0.01(+12.46%)
Nov 10, 2020 0.0585 0.0585 0.0578 0.0578 51,500 -0.00(-0.52%)
Nov 09, 2020 0.0583 0.0617 0.0581 0.0581 40,621 -0.00(-0.34%)
Nov 06, 2020 0.0600 0.0600 0.0583 0.0583 67,400 -0.00(-6.72%)
Nov 05, 2020 0.0630 0.0650 0.0592 0.0625 143,430 -0.00(-0.79%)
Nov 04, 2020 0.0600 0.0630 0.0600 0.0630 185,296 +0.00(+5.18%)
Nov 03, 2020 0.0593 0.0599 0.0581 0.0599 46,500 +0.00(+2.04%)
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.