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 )

0.0990 UNCHANGED
Streaming Delayed Price Updated: 1:46 PM EDT, May 28, 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 30, 2020 0.0570 0.0620 0.0570 0.0591 104,800 +0.00(+3.68%)
Oct 29, 2020 0.0570 0.0591 0.0570 0.0570 141,436 +0.00(+1.79%)
Oct 28, 2020 0.0616 0.0617 0.0556 0.0560 260,845 -0.00(-3.45%)
Oct 26, 2020 0.0580 0.0580 0.0580 0 -0.00(-0.85%)
Oct 23, 2020 0.0600 0.0618 0.0570 0.0585 300,800 -0.00(-2.50%)
Oct 22, 2020 0.0617 0.0625 0.0584 0.0600 70,806 +0.00(+2.56%)
Oct 21, 2020 0.0616 0.0617 0.0585 0.0585 30,000 +0.00(+0.34%)
Oct 20, 2020 0.0675 0.0675 0.0555 0.0583 461,528 -0.00(-5.36%)
Oct 19, 2020 0.0675 0.0675 0.0582 0.0616 162,565 -0.00(-5.23%)
Oct 16, 2020 0.0650 0.0650 0.0610 0.0650 87,100 +0.00(+1.56%)
Oct 15, 2020 0.0620 0.0650 0.0590 0.0640 3,840 +0.00(+0.00%)
Oct 14, 2020 0.0620 0.0648 0.0591 0.0640 26,900 +0.00(+6.49%)
Oct 13, 2020 0.0620 0.0650 0.0590 0.0601 23,300 -0.00(-7.54%)
Oct 12, 2020 0.0678 0.0678 0.0590 0.0650 8,275 +0.00(+6.56%)
Oct 09, 2020 0.0630 0.0640 0.0610 0.0610 16,000 -0.00(-4.69%)
Oct 08, 2020 0.0590 0.0650 0.0590 0.0640 129,059 +0.00(+3.23%)
Oct 07, 2020 0.0710 0.0710 0.0600 0.0620 81,245 +0.00(+5.08%)
Oct 06, 2020 0.0620 0.0620 0.0590 0.0590 15,000 -0.00(-4.84%)
Oct 05, 2020 0.0610 0.0625 0.0600 0.0620 58,326 -0.00(-4.62%)
Oct 02, 2020 0.0621 0.0650 0.0605 0.0650 128,000 +0.00(+0.00%)
Oct 01, 2020 0.0641 0.0663 0.0630 0.0650 228,650 +0.00(+5.18%)
Sep 30, 2020 0.0655 0.0700 0.0617 0.0618 79,455 -0.00(-4.92%)
Sep 29, 2020 0.0635 0.0650 0.0600 0.0650 60,926 +0.01(+8.33%)
Sep 28, 2020 0.0600 0.0625 0.0600 0.0600 22,000 -0.01(-7.69%)
Sep 25, 2020 0.0635 0.0650 0.0630 0.0650 166,800 +0.00(+0.00%)
Sep 24, 2020 0.0600 0.0763 0.0600 0.0650 372,196 -0.01(-7.14%)
Sep 23, 2020 0.0600 0.0700 0.0581 0.0700 892,851 +0.01(+16.67%)
Sep 22, 2020 0.0600 0.0600 0.0591 0.0600 13,000 +0.00(+1.52%)
Sep 21, 2020 0.0590 0.0630 0.0580 0.0591 31,960 -0.00(-1.50%)
Sep 18, 2020 0.0645 0.0645 0.0580 0.0600 48,900 -0.00(-4.76%)
Sep 17, 2020 0.0600 0.0630 0.0583 0.0630 166,450 +0.00(+1.61%)
Sep 16, 2020 0.0521 0.0620 0.0521 0.0620 259,699 +0.01(+19.23%)
Sep 15, 2020 0.0580 0.0650 0.0502 0.0520 116,073 -0.01(-15.58%)
Sep 14, 2020 0.0650 0.0650 0.0570 0.0616 102,087 +0.00(+0.98%)
Sep 11, 2020 0.0590 0.0620 0.0550 0.0610 91,500 +0.00(+1.67%)
Sep 10, 2020 0.0600 0.0600 0.0580 0.0600 52,814 +0.00(+3.27%)
Sep 09, 2020 0.0695 0.0700 0.0581 0.0581 150,234 +0.00(+0.17%)
Sep 08, 2020 0.0600 0.0645 0.0580 0.0580 178,640 -0.01(-9.66%)
Sep 04, 2020 0.0640 0.0670 0.0570 0.0642 119,400 +0.00(+1.90%)
Sep 03, 2020 0.0690 0.0750 0.0630 0.0630 172,119 -0.00(-4.55%)
Sep 02, 2020 0.0675 0.0745 0.0660 0.0660 95,678 -0.00(-2.94%)
Sep 01, 2020 0.0700 0.0797 0.0680 0.0680 57,381 -0.00(-4.23%)
Aug 31, 2020 0.0701 0.0799 0.0700 0.0710 50,010 -0.00(-5.33%)
Aug 28, 2020 0.0868 0.0868 0.0700 0.0750 301,700 +0.00(+0.00%)
Aug 27, 2020 0.0800 0.0800 0.0750 0.0750 44,460 -0.01(-11.66%)
Aug 26, 2020 0.0810 0.0867 0.0750 0.0849 26,145 +0.01(+12.30%)
Aug 25, 2020 0.0788 0.0810 0.0755 0.0756 44,221 -0.01(-7.24%)
Aug 24, 2020 0.0870 0.0870 0.0755 0.0815 35,800 -0.00(-1.33%)
Aug 21, 2020 0.0840 0.0860 0.0811 0.0826 51,200 +0.00(+0.73%)
Aug 20, 2020 0.0823 0.0870 0.0811 0.0820 65,341 -0.00(-5.64%)
Aug 19, 2020 0.0910 0.0910 0.0791 0.0869 120,350 -0.00(-2.36%)
Aug 18, 2020 0.0790 0.0899 0.0790 0.0890 47,240 +0.01(+9.74%)
Aug 17, 2020 0.0850 0.0900 0.0791 0.0811 143,199 -0.01(-6.78%)
Aug 14, 2020 0.0840 0.0889 0.0790 0.0870 36,900 +0.00(+2.96%)
Aug 13, 2020 0.0802 0.0939 0.0802 0.0845 127,545 +0.00(+3.68%)
Aug 12, 2020 0.0810 0.0898 0.0750 0.0815 338,214 -0.00(-0.61%)
Aug 11, 2020 0.0899 0.0899 0.0805 0.0820 158,008 -0.01(-10.77%)
Aug 10, 2020 0.0895 0.0930 0.0806 0.0919 145,800 +0.01(+8.12%)
Aug 07, 2020 0.0880 0.0938 0.0806 0.0850 612,800 -0.00(-5.56%)
Aug 06, 2020 0.0990 0.0990 0.0880 0.0900 238,988 +0.00(+0.00%)
Aug 05, 2020 0.0970 0.1100 0.0852 0.0900 884,108 -0.00(-5.16%)
Aug 04, 2020 0.0950 0.1000 0.0810 0.0949 513,217 -0.00(-0.11%)
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.