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 (%)
May 31, 2023 0.0520 0.0530 0.0410 0.0448 1,741,232 -0.01(-19.42%)
May 30, 2023 0.0600 0.0780 0.0520 0.0556 565,930 -0.00(-5.60%)
May 26, 2023 0.0519 0.0589 0.0519 0.0589 80,450 +0.01(+13.49%)
May 25, 2023 0.0541 0.0541 0.0475 0.0519 237,500 -0.00(-5.29%)
May 24, 2023 0.0500 0.0548 0.0500 0.0548 358,825 +0.01(+13.46%)
May 23, 2023 0.0502 0.0537 0.0483 0.0483 235,510 -0.00(-3.40%)
May 22, 2023 0.0644 0.0644 0.0474 0.0500 544,641 -0.01(-21.87%)
May 19, 2023 0.0717 0.0750 0.0600 0.0640 663,051 -0.01(-10.74%)
May 18, 2023 0.0650 0.0720 0.0650 0.0717 425,506 +0.00(+4.52%)
May 17, 2023 0.0660 0.0690 0.0653 0.0686 263,992 +0.00(+5.70%)
May 16, 2023 0.0740 0.0740 0.0620 0.0649 258,900 -0.00(-5.94%)
May 15, 2023 0.0575 0.0690 0.0550 0.0690 1,076,625 +0.01(+24.10%)
May 12, 2023 0.0529 0.0597 0.0490 0.0556 636,568 +0.01(+13.47%)
May 11, 2023 0.0530 0.0530 0.0480 0.0490 325,888 -0.00(-3.54%)
May 10, 2023 0.0480 0.0525 0.0462 0.0508 462,496 -0.00(-3.97%)
May 09, 2023 0.0470 0.0529 0.0460 0.0529 316,400 +0.00(+5.80%)
May 08, 2023 0.0500 0.0500 0.0460 0.0500 143,000 -0.00(-1.96%)
May 05, 2023 0.0490 0.0530 0.0451 0.0510 380,960 -0.00(-5.20%)
May 04, 2023 0.0495 0.0540 0.0475 0.0538 388,000 +0.00(+3.46%)
May 03, 2023 0.0530 0.0580 0.0478 0.0520 431,772 -0.01(-12.61%)
May 01, 2023 0.0595 0 -0.00(-1.33%)
Apr 28, 2023 0.0527 0.0625 0.0527 0.0603 90,856 +0.00(+3.08%)
Apr 27, 2023 0.0587 0.0587 0.0555 0.0585 40,400 -0.00(-2.01%)
Apr 26, 2023 0.0590 0.0597 0.0500 0.0597 155,000 -0.00(-0.50%)
Apr 25, 2023 0.0570 0.0600 0.0570 0.0600 163,218 -0.01(-9.50%)
Apr 24, 2023 0.0507 0.0663 0.0507 0.0663 159,600 -0.00(-3.91%)
Apr 21, 2023 0.0600 0.0690 0.0494 0.0690 252,003 +0.01(+23.21%)
Apr 20, 2023 0.0497 0.0560 0.0491 0.0560 117,774 +0.01(+12.00%)
Apr 19, 2023 0.0540 0.0670 0.0493 0.0500 156,437 -0.00(-9.09%)
Apr 18, 2023 0.0530 0.0576 0.0523 0.0550 186,082 -0.00(-4.51%)
Apr 17, 2023 0.0580 0.0620 0.0485 0.0576 165,645 -0.00(-2.37%)
Apr 14, 2023 0.0600 0.0600 0.0488 0.0590 487,339 -0.00(-1.67%)
Apr 13, 2023 0.0600 0.0640 0.0600 0.0600 53,580 -0.01(-13.04%)
Apr 12, 2023 0.0605 0.0690 0.0605 0.0690 45,000 +0.00(+1.47%)
Apr 11, 2023 0.0619 0.0680 0.0619 0.0680 57,240 -0.01(-8.11%)
Apr 10, 2023 0.0524 0.0800 0.0524 0.0740 327,691 +0.02(+45.96%)
Apr 06, 2023 0.0570 0.0570 0.0500 0.0507 41,730 -0.00(-3.43%)
Apr 05, 2023 0.0563 0.0589 0.0401 0.0525 2,256,898 -0.01(-11.02%)
Apr 04, 2023 0.0590 0.0590 0.0535 0.0590 62,702 +0.00(+0.00%)
Apr 03, 2023 0.0553 0.0590 0.0545 0.0590 223,141 +0.00(+4.80%)
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%)
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.