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 28, 2022 0.0495 0.0500 0.0490 0.0500 24,837 -0.00(-3.47%)
Feb 25, 2022 0.0518 0.0518 0.0518 0.0518 13,490 +0.00(+5.71%)
Feb 24, 2022 0.0500 0.0500 0.0490 0.0490 113,100 +0.00(+0.00%)
Feb 23, 2022 0.0510 0.0550 0.0490 0.0490 60,000 -0.00(-2.58%)
Feb 22, 2022 0.0525 0.0525 0.0500 0.0503 19,780 +0.00(+0.60%)
Feb 18, 2022 0.0500 0 +0.00(+0.00%)
Feb 16, 2022 0.0500 0 +0.00(+0.00%)
Feb 15, 2022 0.0525 0.0550 0.0500 0.0500 89,796 -0.00(-0.20%)
Feb 14, 2022 0.0550 0.0550 0.0500 0.0501 21,800 +0.00(+0.20%)
Feb 11, 2022 0.0500 0.0500 0.0500 0.0500 43,500 +0.00(+0.00%)
Feb 10, 2022 0.0510 0.0510 0.0500 0.0500 30,450 -0.00(-4.21%)
Feb 09, 2022 0.0522 0.0522 0.0522 0.0522 8,062 +0.00(+0.00%)
Feb 08, 2022 0.0522 0.0522 0.0522 0.0522 20,000 +0.00(+0.00%)
Feb 07, 2022 0.0510 0.0522 0.0510 0.0522 21,883 -0.00(-2.06%)
Feb 04, 2022 0.0533 0.0533 0.0533 0.0533 33,025 +0.00(+0.00%)
Feb 03, 2022 0.0533 0.0533 0.0533 10,500 +0.00(+1.52%)
Feb 01, 2022 0.0525 0 -0.00(-1.50%)
Jan 31, 2022 0.0511 0.0533 0.0511 0.0533 9,230 +0.00(+3.50%)
Jan 28, 2022 0.0535 0.0535 0.0515 0.0515 60,754 +0.00(+0.98%)
Jan 27, 2022 0.0510 0.0510 0.0510 0.0510 10,493 +0.00(+0.00%)
Jan 26, 2022 0.0535 0.0535 0.0510 0.0510 55,600 -0.00(-3.95%)
Jan 25, 2022 0.0500 0.0531 0.0500 0.0531 34,228 +0.00(+1.53%)
Jan 24, 2022 0.0540 0.0545 0.0523 0.0523 420,490 -0.00(-4.04%)
Jan 21, 2022 0.0545 0.0545 0.0545 0.0545 2,000 -0.00(-0.91%)
Jan 20, 2022 0.0545 0.0557 0.0545 0.0550 21,938 -0.00(-4.01%)
Jan 19, 2022 0.0550 0.0600 0.0550 0.0573 13,532 -0.00(-2.05%)
Jan 14, 2022 0.0585 0 -0.00(-1.35%)
Jan 13, 2022 0.0610 0.0610 0.0551 0.0593 99,904 -0.00(-1.17%)
Jan 12, 2022 0.0563 0.0600 0.0522 0.0600 80,700 +0.00(+0.00%)
Jan 11, 2022 0.0600 0.0600 0.0520 0.0600 56,738 +0.00(+0.17%)
Jan 07, 2022 0.0599 0.0599 0.0599 0 +0.00(+1.01%)
Jan 06, 2022 0.0560 0.0593 0.0555 0.0593 130,809 +0.00(+6.85%)
Jan 05, 2022 0.0555 0.0555 0.0555 0.0555 5,000 -0.00(-4.31%)
Jan 04, 2022 0.0516 0.0595 0.0516 0.0580 51,900 -0.00(-2.36%)
Jan 03, 2022 0.0624 0.0624 0.0594 0.0594 2,797 +0.01(+16.47%)
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%)
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.