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: 3:55 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 (%)
Feb 26, 2021 0.0900 0.1060 0.0900 0.0900 88,100 -0.01(-10.00%)
Feb 25, 2021 0.1000 0.1000 0.0930 0.1000 63,891 +0.01(+5.26%)
Feb 24, 2021 0.0949 0.0990 0.0860 0.0950 133,897 +0.01(+12.43%)
Feb 23, 2021 0.1030 0.1030 0.0845 0.0845 450,404 -0.02(-20.28%)
Feb 22, 2021 0.1030 0.1060 0.0900 0.1060 175,820 +0.00(+2.91%)
Feb 19, 2021 0.1000 0.1090 0.0920 0.1030 357,200 -0.00(-0.96%)
Feb 18, 2021 0.1285 0.1300 0.0810 0.1040 819,384 -0.02(-13.33%)
Feb 17, 2021 0.1195 0.1595 0.0945 0.1200 2,709,600 +0.03(+36.21%)
Feb 16, 2021 0.0733 0.0950 0.0725 0.0881 353,453 +0.02(+21.35%)
Feb 12, 2021 0.0800 0.0846 0.0725 0.0726 185,200 -0.01(-6.92%)
Feb 11, 2021 0.0780 0.1000 0.0776 0.0780 188,012 -0.00(-2.50%)
Feb 10, 2021 0.0715 0.0800 0.0700 0.0800 544,926 +0.01(+19.40%)
Feb 09, 2021 0.0760 0.0760 0.0670 0.0670 420,841 -0.01(-9.21%)
Feb 08, 2021 0.0740 0.0780 0.0700 0.0738 163,429 -0.00(-0.27%)
Feb 05, 2021 0.0780 0.0780 0.0731 0.0740 160,900 -0.00(-5.13%)
Feb 04, 2021 0.0742 0.0780 0.0680 0.0780 116,978 +0.01(+18.18%)
Feb 03, 2021 0.0651 0.0765 0.0640 0.0660 444,070 -0.00(-5.04%)
Feb 02, 2021 0.0830 0.0830 0.0643 0.0695 324,051 -0.00(-6.08%)
Feb 01, 2021 0.0780 0.0790 0.0710 0.0740 318,530 -0.00(-2.63%)
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%)
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.