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 )

0.0850 -0.0140 (-14.14%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
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%)
Nov 02, 2020 0.0582 0.0590 0.0581 0.0587 57,275 -0.00(-0.68%)
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%)
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.