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 (%)
Mar 31, 2023 0.0590 0.0590 0.0535 0.0563 628,700 -0.01(-13.38%)
Mar 30, 2023 0.0501 0.0700 0.0501 0.0650 426,156 +0.00(+0.00%)
Mar 29, 2023 0.0515 0.0650 0.0405 0.0650 1,870,315 +0.01(+25.00%)
Mar 28, 2023 0.0500 0.0540 0.0463 0.0520 506,196 -0.00(-6.64%)
Mar 27, 2023 0.0590 0.0590 0.0557 0.0557 85,761 -0.00(-4.46%)
Mar 24, 2023 0.0551 0.0583 0.0551 0.0583 29,700 +0.00(+5.81%)
Mar 23, 2023 0.0576 0.0600 0.0551 0.0551 220,040 -0.00(-8.17%)
Mar 22, 2023 0.0600 0.0600 0.0581 0.0600 150,200 -0.00(-3.23%)
Mar 21, 2023 0.0720 0.0720 0.0585 0.0620 317,000 -0.01(-13.89%)
Mar 20, 2023 0.0700 0.0720 0.0580 0.0720 425,131 +0.00(+4.35%)
Mar 17, 2023 0.0800 0.0800 0.0620 0.0690 249,617 -0.00(-1.43%)
Mar 16, 2023 0.0800 0.0800 0.0637 0.0700 198,517 -0.01(-9.56%)
Mar 15, 2023 0.0803 0.0920 0.0685 0.0774 253,500 -0.02(-22.21%)
Mar 14, 2023 0.1020 0.1020 0.0995 0.0995 13,000 -0.01(-9.55%)
Mar 10, 2023 0.1100 0 +0.03(+34.15%)
Mar 09, 2023 0.0820 0.0820 0.0820 0.0820 4,268 +0.00(+0.00%)
Mar 08, 2023 0.0800 0.1188 0.0700 0.0820 1,002,815 +0.00(+2.50%)
Mar 07, 2023 0.0800 0.0800 0.0652 0.0800 136,796 +0.00(+0.00%)
Mar 06, 2023 0.0875 0.0900 0.0745 0.0800 297,440 -0.01(-10.91%)
Mar 03, 2023 0.1000 0.1000 0.0898 0.0898 83,250 -0.01(-11.96%)
Mar 02, 2023 0.1001 0.1099 0.1001 0.1020 20,780 -0.02(-17.68%)
Mar 01, 2023 0.1350 0.1350 0.1239 0.1239 17,000 -0.01(-6.77%)
Feb 28, 2023 0.1000 0.1335 0.1000 0.1329 116,802 +0.03(+32.90%)
Feb 27, 2023 0.0950 0.1000 0.0800 0.1000 95,144 +0.00(+0.00%)
Feb 24, 2023 0.0800 0.1200 0.0800 0.1000 75,199 +0.01(+11.23%)
Feb 23, 2023 0.0880 0.0899 0.0860 0.0899 24,281 +0.00(+3.33%)
Feb 22, 2023 0.0740 0.0900 0.0735 0.0870 88,640 +0.02(+40.32%)
Feb 21, 2023 0.0800 0.0800 0.0620 0.0620 244,050 -0.02(-22.01%)
Feb 17, 2023 0.0975 0.0975 0.0750 0.0795 175,146 -0.01(-13.40%)
Feb 16, 2023 0.0825 0.0963 0.0825 0.0918 702,723 +0.00(+5.52%)
Feb 15, 2023 0.0800 0.0870 0.0800 0.0870 207,570 +0.01(+8.75%)
Feb 14, 2023 0.0820 0.0870 0.0770 0.0800 234,700 -0.01(-11.11%)
Feb 13, 2023 0.0900 0.0900 0.0770 0.0900 328,600 +0.00(+0.00%)
Feb 10, 2023 0.0927 0.0927 0.0900 0.0900 59,980 -0.02(-18.18%)
Feb 09, 2023 0.1190 0.1190 0.1100 0.1100 80,141 -0.01(-8.33%)
Feb 08, 2023 0.1138 0.1200 0.1093 0.1200 131,222 +0.00(+0.84%)
Feb 07, 2023 0.1000 0.1190 0.1000 0.1190 338,241 +0.00(+3.48%)
Feb 06, 2023 0.1200 0.1200 0.1000 0.1150 81,974 +0.01(+15.00%)
Feb 03, 2023 0.0865 0.1200 0.0830 0.1000 507,683 +0.01(+13.64%)
Feb 02, 2023 0.1039 0.1039 0.0800 0.0880 524,391 -0.01(-10.20%)
Feb 01, 2023 0.1300 0.1300 0.0973 0.0980 814,487 -0.04(-28.99%)
Jan 31, 2023 0.1400 0.1440 0.1300 0.1380 240,648 -0.00(-1.43%)
Jan 30, 2023 0.1300 0.1490 0.1300 0.1400 95,000 +0.00(+0.00%)
Jan 27, 2023 0.1280 0.1425 0.1280 0.1400 66,400 +0.01(+7.69%)
Jan 26, 2023 0.2035 0.2035 0.1300 0.1300 309,923 -0.03(-18.24%)
Jan 25, 2023 0.1400 0.2000 0.1400 0.1590 958,350 +0.02(+13.57%)
Jan 24, 2023 0.1373 0.1445 0.1373 0.1400 100,300 -0.01(-4.04%)
Jan 23, 2023 0.1555 0.1650 0.1255 0.1459 317,406 -0.02(-14.18%)
Jan 20, 2023 0.1351 0.1876 0.1351 0.1700 508,472 +0.03(+22.30%)
Jan 19, 2023 0.1340 0.1390 0.1317 0.1390 177,900 +0.01(+6.92%)
Jan 18, 2023 0.1381 0.1545 0.1153 0.1300 419,719 -0.02(-15.86%)
Jan 17, 2023 0.1420 0.1545 0.1350 0.1545 180,921 +0.02(+11.31%)
Jan 13, 2023 0.1549 0.1625 0.1355 0.1388 220,850 -0.02(-10.45%)
Jan 12, 2023 0.1800 0.1800 0.1501 0.1550 149,409 -0.02(-10.82%)
Jan 11, 2023 0.1480 0.1738 0.1480 0.1738 93,486 +0.02(+10.70%)
Jan 10, 2023 0.1625 0.1700 0.1530 0.1570 74,578 -0.01(-7.65%)
Jan 09, 2023 0.1800 0.1800 0.1600 0.1700 69,100 -0.01(-5.56%)
Jan 06, 2023 0.1605 0.1900 0.1530 0.1800 232,400 -0.00(-0.50%)
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.