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, 2022 0.3920 0.4150 0.3830 0.4100 307,619 +0.01(+1.96%)
Aug 30, 2022 0.4300 0.4300 0.3930 0.4021 59,100 -0.00(-0.62%)
Aug 29, 2022 0.4480 0.4500 0.2573 0.4046 454,102 -0.03(-6.99%)
Aug 26, 2022 0.4495 0.4495 0.4350 0.4350 4,650 -0.01(-1.14%)
Aug 25, 2022 0.4275 0.4480 0.4275 0.4400 61,100 +0.00(+0.39%)
Aug 24, 2022 0.4400 0.4490 0.4271 0.4383 74,975 +0.01(+1.93%)
Aug 23, 2022 0.4499 0.4499 0.4300 0.4300 342,040 -0.02(-4.34%)
Aug 22, 2022 0.4450 0.4500 0.4290 0.4495 176,359 +0.01(+1.24%)
Aug 19, 2022 0.4210 0.4440 0.4010 0.4440 155,557 +0.01(+2.07%)
Aug 18, 2022 0.4295 0.4375 0.4180 0.4350 319,137 +0.01(+1.87%)
Aug 17, 2022 0.4245 0.4295 0.4150 0.4270 117,162 +0.00(+0.59%)
Aug 16, 2022 0.4150 0.4250 0.4001 0.4245 227,408 +0.01(+1.19%)
Aug 15, 2022 0.4095 0.4200 0.3800 0.4195 86,445 +0.01(+2.32%)
Aug 12, 2022 0.3982 0.4100 0.3982 0.4100 156,922 +0.00(+0.00%)
Aug 11, 2022 0.4090 0.4130 0.4050 0.4100 191,589 +0.00(+0.00%)
Aug 10, 2022 0.3980 0.4295 0.3901 0.4100 388,104 +0.02(+3.93%)
Aug 09, 2022 0.3900 0.3950 0.3500 0.3945 408,802 +0.01(+1.41%)
Aug 08, 2022 0.3700 0.3900 0.3502 0.3890 380,110 +0.02(+5.19%)
Aug 05, 2022 0.3535 0.3698 0.3303 0.3698 325,886 +0.02(+4.61%)
Aug 04, 2022 0.3450 0.3600 0.3358 0.3535 503,177 +0.01(+2.46%)
Aug 03, 2022 0.3295 0.3450 0.3251 0.3450 154,890 +0.02(+7.81%)
Aug 02, 2022 0.3114 0.3299 0.3028 0.3200 370,951 +0.01(+1.65%)
Aug 01, 2022 0.2900 0.3264 0.2900 0.3148 430,506 +0.00(+1.06%)
Jul 29, 2022 0.3200 0.3333 0.2950 0.3115 338,210 -0.01(-2.66%)
Jul 28, 2022 0.2848 0.3200 0.2848 0.3200 73,900 +0.02(+6.67%)
Jul 27, 2022 0.3000 0.3050 0.2890 0.3000 480,263 +0.01(+1.69%)
Jul 26, 2022 0.3000 0.3000 0.2885 0.2950 22,886 -0.01(-1.67%)
Jul 25, 2022 0.3000 0.3000 0.2923 0.3000 28,143 +0.01(+3.09%)
Jul 22, 2022 0.2781 0.2910 0.2535 0.2910 178,645 +0.01(+3.93%)
Jul 21, 2022 0.2600 0.2800 0.2495 0.2800 621,909 +0.03(+12.22%)
Jul 20, 2022 0.2500 0.2500 0.2353 0.2495 33,750 -0.01(-5.46%)
Jul 19, 2022 0.2700 0.2800 0.2220 0.2639 591,972 -0.01(-2.26%)
Jul 18, 2022 0.2665 0.2780 0.2665 0.2700 26,550 +0.00(+0.93%)
Jul 15, 2022 0.2600 0.2700 0.2401 0.2675 706,178 +0.01(+2.88%)
Jul 14, 2022 0.2450 0.2600 0.2155 0.2600 83,843 +0.01(+5.91%)
Jul 13, 2022 0.2000 0.2455 0.1926 0.2455 196,585 +0.03(+11.54%)
Jul 12, 2022 0.2470 0.2470 0.2201 0.2201 65,220 -0.03(-11.96%)
Jul 11, 2022 0.2399 0.2500 0.2000 0.2500 420,196 +0.02(+8.70%)
Jul 08, 2022 0.1900 0.2350 0.1570 0.2300 367,327 +0.04(+23.99%)
Jul 07, 2022 0.2680 0.2902 0.1700 0.1855 854,627 -0.08(-31.04%)
Jul 06, 2022 0.2410 0.2725 0.2300 0.2690 228,381 -0.00(-0.74%)
Jul 05, 2022 0.2980 0.2980 0.2400 0.2710 352,770 -0.03(-9.06%)
Jul 01, 2022 0.2800 0.2980 0.2769 0.2980 70,054 +0.01(+2.76%)
Jun 30, 2022 0.2801 0.2975 0.2693 0.2900 115,575 -0.00(-0.68%)
Jun 29, 2022 0.3150 0.3150 0.2830 0.2920 96,035 -0.01(-2.67%)
Jun 28, 2022 0.3195 0.3195 0.2820 0.3000 501,511 -0.02(-5.66%)
Jun 27, 2022 0.2720 0.3190 0.2720 0.3180 414,175 +0.03(+11.58%)
Jun 24, 2022 0.2680 0.2910 0.2650 0.2850 337,790 +0.03(+11.72%)
Jun 23, 2022 0.2672 0.3090 0.2551 0.2551 918,693 -0.01(-4.53%)
Jun 22, 2022 0.2520 0.2672 0.2400 0.2672 619,158 +0.02(+6.88%)
Jun 21, 2022 0.2300 0.2549 0.2300 0.2500 244,992 +0.01(+4.12%)
Jun 17, 2022 0.2314 0.2505 0.2157 0.2401 944,713 +0.02(+6.71%)
Jun 16, 2022 0.2450 0.2450 0.2100 0.2250 925,274 +0.01(+2.32%)
Jun 15, 2022 0.1999 0.2222 0.1765 0.2199 986,213 +0.03(+17.28%)
Jun 14, 2022 0.1800 0.2200 0.1800 0.1875 1,382,062 -0.01(-2.60%)
Jun 13, 2022 0.1700 0.1925 0.1641 0.1925 1,365,785 +0.03(+17.38%)
Jun 10, 2022 0.1500 0.1715 0.1420 0.1640 1,359,701 +0.02(+11.19%)
Jun 09, 2022 0.1450 0.1480 0.1353 0.1475 598,150 +0.01(+10.49%)
Jun 08, 2022 0.1220 0.1445 0.1215 0.1335 213,850 +0.01(+12.09%)
Jun 07, 2022 0.1269 0.1269 0.1191 0.1191 12,000 -0.00(-1.57%)
Jun 06, 2022 0.1200 0.1222 0.1190 0.1210 191,200 -0.00(-2.02%)
Jun 03, 2022 0.1031 0.1235 0.1011 0.1235 152,766 +0.02(+20.84%)
Jun 02, 2022 0.1200 0.1245 0.1022 0.1022 254,079 -0.02(-14.62%)
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.