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, 2021 0.1050 0.1071 0.1000 0.1050 107,575 -0.00(-1.78%)
Jun 29, 2021 0.1011 0.1069 0.0970 0.1069 149,726 +0.00(+1.81%)
Jun 28, 2021 0.0990 0.1100 0.0960 0.1050 425,525 +0.01(+8.25%)
Jun 25, 2021 0.0900 0.0980 0.0860 0.0970 787,123 +0.01(+18.15%)
Jun 24, 2021 0.0905 0.0905 0.0821 0.0821 246,085 -0.00(-0.12%)
Jun 23, 2021 0.0828 0.0848 0.0760 0.0822 381,379 +0.00(+1.11%)
Jun 22, 2021 0.0831 0.0841 0.0813 0.0813 56,493 +0.00(+0.12%)
Jun 21, 2021 0.0900 0.0900 0.0812 0.0812 179,514 -0.00(-3.33%)
Jun 18, 2021 0.0822 0.0840 0.0812 0.0840 157,458 +0.00(+3.45%)
Jun 17, 2021 0.0875 0.0875 0.0812 0.0812 274,886 -0.00(-2.17%)
Jun 16, 2021 0.0791 0.0900 0.0791 0.0830 227,697 +0.00(+3.75%)
Jun 15, 2021 0.0829 0.0860 0.0799 0.0800 748,418 +0.00(+2.17%)
Jun 14, 2021 0.0800 0.0860 0.0750 0.0783 165,378 -0.00(-2.13%)
Jun 11, 2021 0.0829 0.0829 0.0707 0.0800 282,439 -0.00(-1.84%)
Jun 10, 2021 0.0808 0.0830 0.0800 0.0815 240,797 +0.00(+0.87%)
Jun 09, 2021 0.0842 0.0849 0.0750 0.0808 369,181 -0.00(-3.23%)
Jun 08, 2021 0.0775 0.0850 0.0725 0.0835 1,697,220 +0.01(+19.29%)
Jun 07, 2021 0.0586 0.0715 0.0500 0.0700 1,043,611 +0.01(+12.90%)
Jun 04, 2021 0.0555 0.0624 0.0555 0.0620 255,216 +0.01(+10.71%)
Jun 03, 2021 0.0625 0.0696 0.0520 0.0560 377,101 -0.01(-10.40%)
Jun 02, 2021 0.0620 0.0657 0.0616 0.0625 83,291 +0.00(+3.65%)
Jun 01, 2021 0.0670 0.0691 0.0603 0.0603 285,863 +0.00(+2.03%)
May 28, 2021 0.0620 0.0670 0.0591 0.0591 131,519 -0.00(-6.78%)
May 27, 2021 0.0598 0.0717 0.0598 0.0634 135,562 +0.00(+5.67%)
May 26, 2021 0.0618 0.0618 0.0578 0.0600 124,756 -0.00(-3.23%)
May 25, 2021 0.0622 0.0680 0.0600 0.0620 168,137 +0.00(+3.33%)
May 24, 2021 0.0670 0.0670 0.0560 0.0600 320,792 -0.00(-0.17%)
May 21, 2021 0.0650 0.0759 0.0540 0.0601 730,080 -0.01(-10.30%)
May 20, 2021 0.0840 0.0840 0.0670 0.0670 365,500 -0.01(-10.67%)
May 19, 2021 0.0680 0.0880 0.0581 0.0750 2,130,558 +0.01(+10.29%)
May 18, 2021 0.0735 0.0735 0.0600 0.0680 489,080 -0.01(-7.48%)
May 17, 2021 0.0601 0.0735 0.0600 0.0735 94,700 +0.01(+11.70%)
May 14, 2021 0.0700 0.0740 0.0600 0.0658 192,099 -0.00(-0.30%)
May 13, 2021 0.0660 0.0662 0.0660 0.0660 7,800 -0.00(-0.60%)
May 12, 2021 0.0700 0.0760 0.0664 0.0664 129,100 -0.01(-10.27%)
May 11, 2021 0.0660 0.0755 0.0620 0.0740 642,080 +0.01(+12.12%)
May 10, 2021 0.0640 0.0660 0.0611 0.0660 95,123 +0.00(+0.00%)
May 07, 2021 0.0655 0.0660 0.0611 0.0660 48,421 +0.00(+5.94%)
May 06, 2021 0.0671 0.0671 0.0590 0.0623 167,054 -0.00(-1.42%)
May 05, 2021 0.0655 0.0655 0.0600 0.0632 78,850 +0.00(+5.33%)
May 04, 2021 0.0658 0.0659 0.0600 0.0600 171,270 -0.01(-9.09%)
May 03, 2021 0.0660 0.0688 0.0631 0.0660 73,001 -0.00(-1.20%)
Apr 30, 2021 0.0650 0.0685 0.0640 0.0668 80,400 +0.00(+5.86%)
Apr 29, 2021 0.0684 0.0730 0.0631 0.0631 39,510 -0.01(-9.86%)
Apr 28, 2021 0.0740 0.0760 0.0601 0.0700 351,077 -0.01(-7.89%)
Apr 27, 2021 0.0635 0.0768 0.0635 0.0760 16,850 +0.01(+13.77%)
Apr 26, 2021 0.0708 0.0770 0.0668 0.0668 374,208 -0.00(-5.65%)
Apr 23, 2021 0.0701 0.0715 0.0679 0.0708 152,900 -0.00(-1.67%)
Apr 22, 2021 0.0747 0.0780 0.0700 0.0720 118,018 -0.01(-8.63%)
Apr 21, 2021 0.0790 0.0790 0.0750 0.0788 35,622 -0.00(-0.25%)
Apr 20, 2021 0.0750 0.0790 0.0702 0.0790 29,838 +0.00(+0.38%)
Apr 19, 2021 0.0807 0.0807 0.0740 0.0787 81,180 +0.00(+1.03%)
Apr 16, 2021 0.0749 0.0780 0.0710 0.0779 242,100 +0.00(+4.42%)
Apr 15, 2021 0.0712 0.0800 0.0712 0.0746 201,022 -0.00(-1.84%)
Apr 14, 2021 0.0809 0.0809 0.0760 0.0760 93,837 -0.00(-3.18%)
Apr 13, 2021 0.0799 0.0800 0.0781 0.0785 103,752 -0.00(-1.88%)
Apr 12, 2021 0.0761 0.0830 0.0760 0.0800 155,119 +0.00(+5.26%)
Apr 09, 2021 0.0787 0.0793 0.0751 0.0760 127,800 -0.00(-1.17%)
Apr 08, 2021 0.0767 0.0803 0.0700 0.0769 301,898 -0.00(-3.63%)
Apr 07, 2021 0.0838 0.0838 0.0730 0.0798 2,217,333 -0.01(-6.12%)
Apr 06, 2021 0.0927 0.0927 0.0801 0.0850 1,152,975 -0.00(-2.52%)
Apr 05, 2021 0.0898 0.0980 0.0800 0.0872 476,487 -0.00(-3.11%)
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.