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 )

0.0870 +0.0017 (+1.99%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 14, 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, 2022 0.2300 0.2300 0.2300 0.2300 150 +0.01(+2.22%)
Nov 29, 2022 0.2400 0.2590 0.2030 0.2250 64,600 -0.01(-2.17%)
Nov 28, 2022 0.3030 0.3030 0.2030 0.2300 131,428 -0.06(-20.96%)
Nov 25, 2022 0.2500 0.2910 0.2500 0.2910 218,025 +0.04(+14.12%)
Nov 23, 2022 0.2785 0.2785 0.2200 0.2550 173,900 -0.02(-8.44%)
Nov 22, 2022 0.2395 0.2785 0.1710 0.2785 311,484 +0.04(+16.04%)
Nov 21, 2022 0.2100 0.2500 0.2100 0.2400 101,510 -0.04(-14.13%)
Nov 18, 2022 0.1850 0.4300 0.1755 0.2795 231,701 +0.08(+41.16%)
Nov 17, 2022 0.1900 0.2100 0.1750 0.1980 128,880 -0.00(-1.00%)
Nov 16, 2022 0.1825 0.2280 0.1825 0.2000 124,600 -0.05(-19.84%)
Nov 15, 2022 0.1795 0.2495 0.1550 0.2495 405,341 +0.07(+39.00%)
Nov 14, 2022 0.1595 0.1795 0.1500 0.1795 253,600 +0.02(+12.19%)
Nov 11, 2022 0.1800 0.1800 0.1450 0.1600 405,374 -0.03(-15.30%)
Nov 10, 2022 0.1769 0.1900 0.1602 0.1889 290,248 +0.00(+0.91%)
Nov 09, 2022 0.2600 0.2600 0.1763 0.1872 911,081 -0.08(-30.67%)
Nov 08, 2022 0.2750 0.2750 0.2700 0.2700 100,250 -0.02(-8.47%)
Nov 07, 2022 0.2210 0.3345 0.2210 0.2950 199,037 +0.03(+13.42%)
Nov 04, 2022 0.2601 0.2601 0.2601 0.2601 300 +0.01(+2.00%)
Nov 03, 2022 0.2301 0.2645 0.1950 0.2550 176,400 +0.01(+5.15%)
Nov 02, 2022 0.2599 0.2599 0.2302 0.2425 30,450 -0.01(-3.00%)
Nov 01, 2022 0.2710 0.2710 0.2492 0.2500 43,351 +0.00(+0.00%)
Oct 31, 2022 0.2389 0.2500 0.2389 0.2500 10,900 +0.00(+0.00%)
Oct 28, 2022 0.2550 0.2550 0.2323 0.2500 42,240 -0.01(-1.96%)
Oct 27, 2022 0.2255 0.2550 0.2255 0.2550 67,500 +0.01(+4.94%)
Oct 26, 2022 0.2390 0.2500 0.2115 0.2430 132,838 +0.01(+6.58%)
Oct 25, 2022 0.2395 0.2498 0.1901 0.2280 560,799 -0.04(-13.64%)
Oct 24, 2022 0.2640 0.2640 0.2640 0.2640 1,400 +0.01(+4.64%)
Oct 21, 2022 0.2275 0.2600 0.2160 0.2523 146,040 +0.04(+16.81%)
Oct 20, 2022 0.2350 0.2400 0.2050 0.2160 117,590 -0.01(-6.09%)
Oct 19, 2022 0.2402 0.2749 0.2251 0.2300 61,110 -0.03(-13.14%)
Oct 18, 2022 0.2690 0.2690 0.2574 0.2648 16,485 -0.00(-1.71%)
Oct 17, 2022 0.2742 0.2800 0.2502 0.2694 148,879 -0.00(-0.55%)
Oct 14, 2022 0.2601 0.2849 0.2601 0.2709 102,510 -0.01(-4.95%)
Oct 12, 2022 0.2850 0 -0.02(-6.34%)
Oct 11, 2022 0.2700 0.3345 0.2500 0.3043 163,610 +0.05(+20.90%)
Oct 10, 2022 0.2700 0.2850 0.2517 0.2517 129,778 -0.02(-6.78%)
Oct 07, 2022 0.2850 0.3170 0.2500 0.2700 151,777 -0.01(-3.23%)
Oct 06, 2022 0.2702 0.2899 0.2626 0.2790 81,000 -0.01(-2.82%)
Oct 05, 2022 0.2801 0.2929 0.2628 0.2871 141,935 +0.03(+10.42%)
Oct 04, 2022 0.3020 0.3070 0.2505 0.2600 244,283 -0.05(-16.13%)
Oct 03, 2022 0.3061 0.3100 0.2500 0.3100 178,872 -0.00(-0.61%)
Sep 30, 2022 0.2993 0.3149 0.2925 0.3119 3,325 +0.01(+3.97%)
Sep 29, 2022 0.3040 0.3040 0.2292 0.3000 363,710 -0.00(-0.33%)
Sep 28, 2022 0.3705 0.3900 0.2855 0.3010 571,662 -0.08(-21.31%)
Sep 27, 2022 0.4428 0.4499 0.3500 0.3825 389,277 -0.04(-9.14%)
Sep 26, 2022 0.4081 0.4300 0.4081 0.4210 20,850 -0.00(-0.64%)
Sep 23, 2022 0.4353 0.4385 0.4003 0.4237 176,008 -0.02(-3.49%)
Sep 22, 2022 0.4350 0.4410 0.4170 0.4390 262,689 +0.00(+0.92%)
Sep 21, 2022 0.3950 0.4515 0.3950 0.4350 98,174 +0.01(+1.90%)
Sep 20, 2022 0.3990 0.4399 0.3806 0.4269 245,079 +0.03(+8.08%)
Sep 19, 2022 0.3810 0.3950 0.3810 0.3950 16,718 -0.00(-1.13%)
Sep 16, 2022 0.3900 0.4000 0.3707 0.3995 31,379 -0.00(-0.13%)
Sep 15, 2022 0.3600 0.4000 0.3550 0.4000 106,724 +0.05(+13.93%)
Sep 14, 2022 0.3700 0.3809 0.3422 0.3511 71,290 -0.02(-5.08%)
Sep 13, 2022 0.3381 0.3850 0.3381 0.3699 163,400 +0.01(+3.76%)
Sep 12, 2022 0.3300 0.3565 0.3300 0.3565 102,624 +0.02(+4.85%)
Sep 09, 2022 0.3490 0.3490 0.3151 0.3400 74,194 +0.00(+0.00%)
Sep 08, 2022 0.2478 0.3400 0.2478 0.3400 58,330 +0.06(+19.30%)
Sep 07, 2022 0.3300 0.3300 0.2500 0.2850 383,334 -0.04(-13.61%)
Sep 06, 2022 0.3500 0.3575 0.3116 0.3299 242,506 -0.02(-4.38%)
Sep 02, 2022 0.3870 0.3870 0.2820 0.3450 206,256 -0.02(-4.17%)
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.