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: 3:50 PM EDT, May 31, 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 (%)
Dec 31, 2021 0.0650 0.0650 0.0510 0.0510 357,000 -0.01(-19.05%)
Dec 30, 2021 0.0600 0.0630 0.0550 0.0630 167,200 +0.00(+5.00%)
Dec 29, 2021 0.0575 0.0600 0.0575 0.0600 23,390 +0.00(+3.81%)
Dec 28, 2021 0.0574 0.0578 0.0573 0.0578 56,272 +0.00(+3.21%)
Dec 27, 2021 0.0606 0.0650 0.0560 0.0560 117,000 -0.00(-0.18%)
Dec 23, 2021 0.0680 0.0680 0.0561 0.0561 32,647 -0.01(-17.50%)
Dec 22, 2021 0.0630 0.0680 0.0561 0.0680 221,180 +0.00(+5.43%)
Dec 21, 2021 0.0645 0.0645 0.0645 0.0645 1,000 +0.00(+7.50%)
Dec 20, 2021 0.0700 0.0700 0.0600 0.0600 48,150 -0.01(-16.67%)
Dec 17, 2021 0.0729 0.0730 0.0605 0.0720 7,900 +0.01(+8.11%)
Dec 16, 2021 0.0700 0.0727 0.0603 0.0666 43,153 -0.00(-4.86%)
Dec 15, 2021 0.0571 0.0726 0.0570 0.0700 12,000 +0.01(+22.59%)
Dec 14, 2021 0.0700 0.0700 0.0571 0.0571 21,000 -0.00(-7.75%)
Dec 13, 2021 0.0620 0.0620 0.0575 0.0619 18,433 -0.00(-0.16%)
Dec 10, 2021 0.0690 0.0690 0.0550 0.0620 65,400 -0.01(-10.14%)
Dec 09, 2021 0.0650 0.0690 0.0630 0.0690 87,300 +0.00(+6.15%)
Dec 08, 2021 0.0650 0.0650 0.0650 0.0650 29,447 +0.00(+0.00%)
Dec 07, 2021 0.0700 0.0700 0.0555 0.0650 18,665 -0.00(-6.20%)
Dec 06, 2021 0.0700 0.0700 0.0608 0.0693 9,483 -0.00(-0.29%)
Dec 03, 2021 0.0585 0.0695 0.0580 0.0695 132,500 +0.00(+4.83%)
Dec 02, 2021 0.0681 0.0700 0.0663 0.0663 100,150 -0.00(-5.29%)
Dec 01, 2021 0.0640 0.0740 0.0612 0.0700 111,133 +0.02(+29.63%)
Nov 30, 2021 0.0600 0.0641 0.0540 0.0540 93,941 -0.00(-5.76%)
Nov 29, 2021 0.0600 0.0749 0.0573 0.0573 57,250 +0.00(+4.18%)
Nov 26, 2021 0.0552 0.0552 0.0550 0.0550 14,900 -0.00(-0.18%)
Nov 24, 2021 0.0582 0.0600 0.0510 0.0551 185,915 -0.00(-8.17%)
Nov 23, 2021 0.0670 0.0670 0.0563 0.0600 168,017 -0.00(-0.83%)
Nov 22, 2021 0.0678 0.0700 0.0511 0.0605 894,973 -0.01(-15.97%)
Nov 19, 2021 0.0660 0.0749 0.0651 0.0720 53,080 -0.00(-4.00%)
Nov 18, 2021 0.0720 0.0750 0.0750 0.0750 5,300 -0.00(-5.06%)
Nov 17, 2021 0.0790 0.0790 0.0790 0.0790 506 +0.01(+8.97%)
Nov 16, 2021 0.0605 0.0789 0.0605 0.0725 12,800 -0.01(-6.69%)
Nov 15, 2021 0.0790 0.0790 0.0750 0.0777 72,121 -0.00(-2.87%)
Nov 12, 2021 0.0750 0.0800 0.0750 0.0800 55,333 +0.01(+6.81%)
Nov 11, 2021 0.0750 0.0750 0.0694 0.0749 48,552 +0.01(+18.89%)
Nov 09, 2021 0.0751 0.0751 0.0601 0.0630 56,600 -0.02(-21.15%)
Nov 08, 2021 0.0751 0.0800 0.0704 0.0799 4,205 +0.01(+13.01%)
Nov 04, 2021 0.0707 0.0707 0.0707 0 -0.00(-6.36%)
Nov 03, 2021 0.0748 0.0800 0.0748 0.0755 48,191 +0.01(+7.86%)
Nov 02, 2021 0.0620 0.0800 0.0600 0.0700 141,795 +0.01(+16.67%)
Nov 01, 2021 0.0701 0.0800 0.0596 0.0600 472,103 -0.01(-20.00%)
Oct 29, 2021 0.0705 0.0750 0.0705 0.0750 49,935 -0.00(-6.13%)
Oct 28, 2021 0.0750 0.0799 0.0701 0.0799 57,910 +0.00(+6.53%)
Oct 26, 2021 0.0750 0.0750 0.0750 2 -0.00(-2.72%)
Oct 25, 2021 0.0786 0.0800 0.0771 0.0771 36,766 -0.00(-1.15%)
Oct 22, 2021 0.0780 0.0789 0.0780 0.0780 67,281 +0.00(+0.00%)
Oct 21, 2021 0.0780 0.0800 0.0771 0.0780 42,030 +0.00(+0.00%)
Oct 20, 2021 0.0787 0.0795 0.0775 0.0780 51,522 +0.00(+1.30%)
Oct 19, 2021 0.0770 0.0798 0.0770 0.0770 18,695 +0.00(+0.00%)
Oct 18, 2021 0.0800 0.0800 0.0750 0.0770 52,400 -0.00(-3.75%)
Oct 15, 2021 0.0795 0.0800 0.0795 0.0800 20,075 -0.00(-2.44%)
Oct 14, 2021 0.0800 0.0850 0.0796 0.0820 134,900 +0.00(+2.76%)
Oct 13, 2021 0.0980 0.0980 0.0798 0.0798 117,550 -0.02(-18.57%)
Oct 12, 2021 0.0995 0.0998 0.0890 0.0980 70,359 +0.01(+13.82%)
Oct 11, 2021 0.0793 0.0998 0.0791 0.0861 165,555 +0.01(+9.13%)
Oct 08, 2021 0.0798 0.0900 0.0760 0.0789 147,050 -0.00(-1.38%)
Oct 07, 2021 0.0851 0.0900 0.0780 0.0800 60,699 -0.01(-6.10%)
Oct 06, 2021 0.0890 0.0890 0.0806 0.0852 5,167 -0.00(-4.27%)
Oct 05, 2021 0.0890 0.0890 0.0810 0.0890 85,364 +0.00(+5.20%)
Oct 04, 2021 0.0890 0.0890 0.0890 0.0846 94,695 -0.01(-6.00%)
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.