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: 1:46 PM EDT, May 28, 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 (%)
Mar 31, 2020 0.3400 0.3400 0.2600 0.2680 87,700 -0.05(-16.25%)
Mar 30, 2020 0.2100 0.3500 0.2100 0.3200 136,595 +0.12(+59.84%)
Mar 27, 2020 0.1632 0.2266 0.1594 0.2002 146,200 +0.07(+54.00%)
Mar 26, 2020 0.1300 0.2000 0.1010 0.1300 217,532 +0.00(+0.00%)
Mar 25, 2020 0.1380 0.1500 0.0600 0.1300 141,940 +0.01(+8.79%)
Mar 24, 2020 0.1050 0.1195 0.1050 0.1195 280 +0.01(+13.81%)
Mar 23, 2020 0.1300 0.1500 0.1050 0.1050 180,460 -0.03(-19.23%)
Mar 20, 2020 0.1350 0.1425 0.1300 0.1300 17,400 -0.02(-13.33%)
Mar 19, 2020 0.1413 0.2180 0.1300 0.1500 34,317 +0.00(+0.00%)
Mar 18, 2020 0.1300 0.1500 0.1300 0.1500 101,614 +0.03(+21.95%)
Mar 17, 2020 0.1500 0.1500 0.1230 0.1230 25,700 -0.03(-18.00%)
Mar 16, 2020 0.1500 0.1500 0.1500 0.1500 45,000 +0.00(+0.00%)
Mar 13, 2020 0.1299 0.1500 0.1299 0.1500 50,000 +0.02(+15.47%)
Mar 12, 2020 0.1100 0.1299 0.1078 0.1299 61,280 -0.02(-10.41%)
Mar 11, 2020 0.2200 0.2200 0.1100 0.1450 211,750 +0.02(+18.85%)
Mar 10, 2020 0.1750 0.1750 0.1200 0.1220 4,995 +0.00(+1.67%)
Mar 09, 2020 0.1240 0.1240 0.1200 0.1200 34,600 -0.03(-20.00%)
Mar 06, 2020 0.1935 0.2100 0.1500 0.1500 89,700 -0.05(-26.83%)
Mar 05, 2020 0.1885 0.2051 0.1370 0.2050 49,490 -0.03(-10.87%)
Mar 04, 2020 0.2400 0.2400 0.1550 0.2300 25,780 -0.01(-4.13%)
Mar 03, 2020 0.1300 0.3300 0.1200 0.2399 418,465 +0.14(+139.90%)
Mar 02, 2020 0.1100 0.1100 0.1000 0.1000 88,799 -0.02(-20.00%)
Feb 28, 2020 0.1200 0.1375 0.1150 0.1250 47,600 +0.01(+4.17%)
Feb 27, 2020 0.0850 0.1200 0.0850 0.1200 11,500 +0.01(+9.09%)
Feb 25, 2020 0.1100 0.1100 0.1100 0 -0.01(-5.98%)
Feb 24, 2020 0.1040 0.1170 0.0910 0.1170 16,120 -0.00(-0.85%)
Feb 20, 2020 0.1180 0.1180 0.1180 0 -0.00(-0.84%)
Feb 19, 2020 0.1180 0.1190 0.1180 0.1190 11,000 +0.00(+0.85%)
Feb 18, 2020 0.1250 0.1500 0.1180 0.1180 6,204 -0.03(-21.33%)
Feb 14, 2020 0.1500 0.1500 0.1500 0.1500 4,900 +0.00(+0.00%)
Feb 13, 2020 0.1500 0.1500 0.1500 0.1500 7,500 +0.00(+0.00%)
Feb 12, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Feb 11, 2020 0.1500 0.1500 0.1350 0.1500 4,100 +0.00(+0.00%)
Feb 10, 2020 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Feb 07, 2020 0.1481 0.1500 0.1481 0.1500 5,100 +0.01(+9.89%)
Feb 06, 2020 0.1400 0.1400 0.1365 0.1365 7,241 -0.00(-2.50%)
Feb 05, 2020 0.1500 0.1500 0.1400 0.1400 23,713 -0.01(-6.67%)
Feb 04, 2020 0.1490 0.1500 0.1490 0.1500 8,500 +0.00(+0.67%)
Feb 03, 2020 0.1500 0.1500 0.1490 0.1490 3,000 -0.00(-0.67%)
Jan 31, 2020 0.1500 0.1500 0.1500 0.1500 19,000 +0.01(+4.68%)
Jan 30, 2020 0.1500 0.1500 0.1433 0.1433 6,130 +0.00(+2.36%)
Jan 29, 2020 0.1690 0.1690 0.1400 0.1400 35,500 -0.02(-12.88%)
Jan 28, 2020 0.1607 0.1607 0.1607 0.1607 5,000 +0.01(+7.13%)
Jan 27, 2020 0.1236 0.1590 0.1236 0.1500 12,700 -0.01(-5.66%)
Jan 24, 2020 0.1590 0.1590 0.1271 0.1590 8,100 +0.00(+0.00%)
Jan 23, 2020 0.1590 0.1590 0.1590 0.1590 7,000 +0.00(+0.00%)
Jan 22, 2020 0.1590 0.1590 0.1590 0.1590 5,000 +0.01(+6.00%)
Jan 21, 2020 0.1590 0.1590 0.1500 0.1500 6,951 -0.01(-5.96%)
Jan 17, 2020 0.1595 0.1595 0.1595 0.1595 7,500 +0.01(+7.05%)
Jan 16, 2020 0.1490 0.1490 0.1490 0.1490 10,000 +0.01(+6.43%)
Jan 15, 2020 0.1498 0.1498 0.1400 0.1400 5,500 +0.00(+0.00%)
Jan 14, 2020 0.1500 0.1500 0.1400 0.1400 15,000 -0.01(-6.67%)
Jan 13, 2020 0.1800 0.1800 0.1500 0.1500 3,900 +0.00(+0.00%)
Jan 09, 2020 0.1500 0.1500 0.1500 0 +0.02(+14.50%)
Jan 08, 2020 0.1250 0.1500 0.1250 0.1310 3,011 +0.03(+31.00%)
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.