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 (%)
Jun 30, 2020 0.0911 0.0940 0.0885 0.0890 414,567 -0.01(-6.32%)
Jun 29, 2020 0.1190 0.1280 0.0950 0.0950 193,305 -0.02(-20.83%)
Jun 26, 2020 0.1097 0.1380 0.1030 0.1200 231,200 +0.01(+9.39%)
Jun 25, 2020 0.0936 0.1097 0.0936 0.1097 119,674 +0.01(+15.47%)
Jun 24, 2020 0.1041 0.1041 0.0950 0.0950 25,142 -0.01(-5.00%)
Jun 23, 2020 0.0990 0.1059 0.0852 0.1000 98,289 +0.00(+3.09%)
Jun 22, 2020 0.1000 0.1069 0.0930 0.0970 133,819 -0.01(-5.83%)
Jun 19, 2020 0.1070 0.1108 0.1030 0.1030 97,100 +0.00(+0.78%)
Jun 18, 2020 0.1139 0.1139 0.1000 0.1022 194,950 +0.01(+11.09%)
Jun 17, 2020 0.1190 0.1389 0.0920 0.0920 523,586 -0.02(-14.42%)
Jun 16, 2020 0.0985 0.1075 0.0970 0.1075 66,260 +0.01(+7.50%)
Jun 15, 2020 0.0976 0.1000 0.0952 0.1000 73,642 -0.01(-6.98%)
Jun 12, 2020 0.1100 0.1125 0.1000 0.1075 141,000 -0.00(-2.27%)
Jun 11, 2020 0.0955 0.1100 0.0952 0.1100 189,364 +0.01(+10.00%)
Jun 10, 2020 0.1225 0.1225 0.1000 0.1000 92,950 -0.01(-8.26%)
Jun 09, 2020 0.1150 0.1249 0.1090 0.1090 53,134 -0.01(-12.10%)
Jun 08, 2020 0.1277 0.1277 0.1105 0.1240 189,640 -0.01(-10.60%)
Jun 05, 2020 0.1305 0.1400 0.1150 0.1387 40,500 +0.01(+6.20%)
Jun 04, 2020 0.1425 0.1450 0.1306 0.1306 61,817 -0.01(-6.85%)
Jun 03, 2020 0.1490 0.1498 0.1300 0.1402 169,251 -0.00(-3.24%)
Jun 02, 2020 0.1467 0.1590 0.1213 0.1449 157,770 +0.01(+3.57%)
Jun 01, 2020 0.1399 0.1523 0.1201 0.1399 118,889 +0.02(+13.74%)
May 29, 2020 0.1096 0.1790 0.1050 0.1230 387,900 +0.01(+12.12%)
May 28, 2020 0.1149 0.1199 0.0973 0.1097 283,599 -0.00(-1.35%)
May 27, 2020 0.1050 0.1200 0.1000 0.1112 249,207 +0.01(+11.20%)
May 26, 2020 0.1100 0.1100 0.0910 0.1000 83,155 +0.00(+0.00%)
May 22, 2020 0.1100 0.1100 0.0905 0.1000 52,900 -0.01(-8.34%)
May 21, 2020 0.0820 0.1198 0.0820 0.1091 75,727 -0.00(-1.00%)
May 20, 2020 0.1197 0.1197 0.1100 0.1102 12,250 +0.01(+10.20%)
May 19, 2020 0.1200 0.1293 0.1000 0.1000 32,316 -0.01(-9.09%)
May 18, 2020 0.1280 0.1280 0.0920 0.1100 133,400 +0.01(+4.76%)
May 15, 2020 0.1180 0.1358 0.0900 0.1050 44,800 +0.00(+0.00%)
May 14, 2020 0.1010 0.1099 0.1000 0.1050 28,106 +0.00(+1.25%)
May 13, 2020 0.1370 0.1370 0.0900 0.1037 72,075 -0.02(-13.58%)
May 12, 2020 0.1000 0.1950 0.0760 0.1200 332,057 +0.02(+26.32%)
May 11, 2020 0.1100 0.1100 0.0950 0.0950 80,100 -0.01(-5.00%)
May 08, 2020 0.1100 0.1100 0.0950 0.1000 235,100 -0.02(-16.67%)
May 07, 2020 0.1288 0.1288 0.1040 0.1200 17,300 +0.00(+0.00%)
May 06, 2020 0.1095 0.1428 0.1000 0.1200 199,231 +0.01(+9.29%)
May 05, 2020 0.1200 0.1200 0.1098 0.1098 10,085 -0.01(-11.45%)
May 04, 2020 0.1030 0.1241 0.1030 0.1240 15,093 -0.00(-3.73%)
May 01, 2020 0.1290 0.1290 0.1075 0.1288 69,100 +0.00(+1.90%)
Apr 30, 2020 0.1300 0.1300 0.1100 0.1264 100,758 +0.00(+1.94%)
Apr 29, 2020 0.1450 0.1490 0.1106 0.1240 60,658 -0.02(-10.79%)
Apr 28, 2020 0.1363 0.1395 0.1200 0.1390 113,399 +0.00(+2.96%)
Apr 27, 2020 0.1600 0.1899 0.1350 0.1350 104,397 -0.01(-10.00%)
Apr 24, 2020 0.1550 0.1550 0.1350 0.1500 193,200 +0.01(+3.45%)
Apr 23, 2020 0.1260 0.1600 0.1250 0.1450 379,040 +0.02(+16.00%)
Apr 22, 2020 0.1350 0.1450 0.0730 0.1250 506,746 -0.01(-7.41%)
Apr 21, 2020 0.1300 0.1350 0.0930 0.1350 213,094 +0.01(+8.00%)
Apr 20, 2020 0.1389 0.1485 0.1250 0.1250 153,403 -0.02(-16.11%)
Apr 17, 2020 0.1950 0.1950 0.1130 0.1490 156,200 -0.00(-0.67%)
Apr 16, 2020 0.1901 0.1901 0.1400 0.1500 133,819 -0.05(-25.00%)
Apr 15, 2020 0.1850 0.2000 0.1800 0.2000 260,268 +0.00(+0.00%)
Apr 14, 2020 0.2200 0.2200 0.1850 0.2000 74,691 -0.02(-9.09%)
Apr 13, 2020 0.2300 0.2400 0.2050 0.2200 41,708 -0.00(-0.23%)
Apr 09, 2020 0.2440 0.2500 0.2050 0.2205 83,200 -0.03(-11.80%)
Apr 08, 2020 0.2750 0.2750 0.2450 0.2500 40,092 -0.03(-10.07%)
Apr 07, 2020 0.2650 0.2780 0.2650 0.2780 3,057 -0.00(-0.71%)
Apr 06, 2020 0.2480 0.2800 0.2420 0.2800 46,525 +0.03(+12.90%)
Apr 03, 2020 0.2140 0.2480 0.2140 0.2480 40,400 +0.03(+13.14%)
Apr 02, 2020 0.2625 0.2650 0.2192 0.2192 16,499 -0.07(-23.09%)
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.