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 (%)
Aug 31, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Aug 28, 2018 0.2300 0.2300 0.2300 0 +0.05(+27.78%)
Aug 27, 2018 0.2000 0.2000 0.1800 0.1800 35,150 +0.01(+5.88%)
Aug 24, 2018 0.1700 0.1700 0.1700 0.1700 11,700 -0.03(-15.00%)
Aug 23, 2018 0.1900 0.2100 0.1600 0.2000 70,360 -0.01(-4.76%)
Aug 22, 2018 0.2100 0.2100 0.2060 0.2100 22,000 -0.06(-22.22%)
Aug 13, 2018 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Aug 10, 2018 0.2800 0.2800 0.2800 0.2800 700 -0.01(-3.45%)
Aug 09, 2018 0.2751 0.2900 0.2700 0.2900 22,233 -0.01(-3.33%)
Aug 08, 2018 0.3300 0.3300 0.3000 0.3000 18,508 -0.05(-14.29%)
Aug 07, 2018 0.3500 0.3500 0.3500 0.3500 650 -0.05(-11.39%)
Aug 06, 2018 0.3950 0.3950 0.3950 0.3950 13,835 +0.05(+16.18%)
Aug 03, 2018 0.3350 0.3400 0.3350 0.3400 4,700 +0.00(+0.00%)
Aug 02, 2018 0.3600 0.3600 0.3300 0.3400 1,325 -0.02(-5.56%)
Jul 30, 2018 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Jul 27, 2018 0.3800 0.3800 0.3800 0.3800 900 +0.03(+7.62%)
Jul 25, 2018 0.3531 0.3531 0.3531 94 -0.05(-11.73%)
Jul 24, 2018 0.5000 0.5000 0.4000 0.4000 14,371 -0.10(-20.00%)
Jul 19, 2018 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Jul 18, 2018 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Jul 12, 2018 0.5500 0.5500 0.5500 0 +0.06(+11.11%)
Jul 10, 2018 0.4950 0.4950 0.4950 95 +0.00(+0.00%)
Jul 09, 2018 0.4950 0.5675 0.4949 0.4950 32,660 +0.00(+0.00%)
Jul 05, 2018 0.4950 0.4950 0.4950 0 +0.02(+4.21%)
Jun 29, 2018 0.4750 0.4750 0.4750 0 -0.03(-5.00%)
Jun 28, 2018 0.5000 0.5000 0.5000 0.5000 700 +0.00(+0.00%)
Jun 27, 2018 0.2750 0.5000 0.2750 0.5000 5,250 +0.05(+11.11%)
Jun 26, 2018 0.2750 0.5300 0.2750 0.4500 5,300 -0.10(-18.18%)
Jun 25, 2018 0.5500 0.5500 0.5500 0.5500 300 +0.00(+0.00%)
Jun 22, 2018 0.5500 0.5500 0.5500 0.5500 200 +0.06(+12.24%)
Jun 21, 2018 0.4500 0.4900 0.3000 0.4900 27,680 -0.08(-14.04%)
Jun 19, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 18, 2018 0.7700 0.7700 0.5700 0.5700 22,674 -0.05(-8.06%)
Jun 15, 2018 0.6274 0.6100 0.6200 2,812 -0.01(-1.18%)
Jun 14, 2018 0.6500 0.7450 0.6274 0.6274 46,395 -0.01(-1.20%)
Jun 13, 2018 0.4500 0.6350 0.4430 0.6350 7,305 +0.18(+41.11%)
Jun 12, 2018 0.4775 0.4775 0.4500 0.4500 1,086 +0.01(+2.27%)
Jun 11, 2018 0.4500 0.4500 0.4400 0.4400 1,400 +0.08(+20.55%)
Jun 08, 2018 0.4099 0.4200 0.3650 0.3650 13,230 -0.12(-25.51%)
Jun 07, 2018 0.2500 0.4900 0.2500 0.4900 103,280 +0.24(+96.00%)
Jun 06, 2018 0.2300 0.2500 0.2300 0.2500 17,500 +0.02(+8.70%)
Jun 05, 2018 0.2300 0.2300 0.2300 0.2300 3,000 +0.02(+7.98%)
Jun 04, 2018 0.2200 0.2300 0.2130 0.2130 29,000 -0.01(-3.18%)
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.