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 )

0.0900 -0.0090 (-9.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 4, 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 (%)
Jul 30, 2021 0.1000 0.1000 0.0950 0.0950 16,600 -0.00(-3.94%)
Jul 29, 2021 0.0990 0.1000 0.0907 0.0989 106,182 -0.00(-0.50%)
Jul 28, 2021 0.0980 0.1000 0.0960 0.0994 73,083 +0.00(+3.54%)
Jul 27, 2021 0.0980 0.1000 0.0960 0.0960 128,184 -0.00(-1.84%)
Jul 26, 2021 0.0965 0.0978 0.0951 0.0978 5,135 +0.00(+2.84%)
Jul 23, 2021 0.0991 0.1001 0.0940 0.0951 126,000 -0.00(-4.23%)
Jul 22, 2021 0.0980 0.1000 0.0980 0.0993 243,680 +0.00(+1.33%)
Jul 21, 2021 0.0960 0.0985 0.0955 0.0980 166,688 +0.00(+2.30%)
Jul 20, 2021 0.0940 0.0971 0.0940 0.0958 90,436 +0.00(+0.84%)
Jul 19, 2021 0.0905 0.0950 0.0880 0.0950 100,130 +0.01(+7.95%)
Jul 16, 2021 0.0820 0.0978 0.0820 0.0880 82,210 -0.00(-2.22%)
Jul 15, 2021 0.1012 0.1012 0.0811 0.0900 351,608 -0.01(-9.09%)
Jul 14, 2021 0.1009 0.1009 0.0950 0.0990 112,245 +0.00(+0.10%)
Jul 13, 2021 0.0941 0.1035 0.0941 0.0989 309,338 -0.00(-0.10%)
Jul 12, 2021 0.1010 0.1015 0.0970 0.0990 81,370 -0.00(-1.00%)
Jul 09, 2021 0.1013 0.1040 0.0976 0.1000 141,815 +0.00(+0.00%)
Jul 08, 2021 0.1000 0.1000 0.0976 0.1000 116,927 +0.00(+2.04%)
Jul 07, 2021 0.1034 0.1034 0.0975 0.0980 38,594 -0.00(-2.00%)
Jul 06, 2021 0.1019 0.1019 0.0975 0.1000 171,600 -0.00(-1.48%)
Jul 02, 2021 0.1025 0.1025 0.0991 0.1015 232,000 +0.00(+1.50%)
Jul 01, 2021 0.1025 0.1035 0.0990 0.1000 138,200 -0.00(-4.76%)
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%)
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.