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, 2023 0.0598 0.0609 0.0598 0.0609 19,999 -0.00(-1.46%)
Aug 30, 2023 0.0610 0.0625 0.0610 0.0618 15,300 +0.00(+2.15%)
Aug 28, 2023 0.0605 0 -0.00(-3.97%)
Aug 25, 2023 0.0642 0.0642 0.0600 0.0630 652,989 -0.01(-7.35%)
Aug 24, 2023 0.0680 0.0680 0.0680 0.0680 10,000 -0.00(-0.15%)
Aug 23, 2023 0.0685 0.0685 0.0681 0.0681 17,029 -0.00(-1.02%)
Aug 22, 2023 0.0625 0.0700 0.0620 0.0688 164,680 +0.01(+12.60%)
Aug 21, 2023 0.0600 0.0611 0.0600 0.0611 62,400 -0.00(-2.24%)
Aug 18, 2023 0.0585 0.0625 0.0531 0.0625 217,500 +0.00(+1.63%)
Aug 17, 2023 0.0600 0.0615 0.0576 0.0615 22,010 -0.00(-0.81%)
Aug 16, 2023 0.0556 0.0620 0.0555 0.0620 122,463 -0.00(-4.62%)
Aug 15, 2023 0.0619 0.0650 0.0566 0.0650 22,500 +0.00(+4.00%)
Aug 14, 2023 0.0668 0.0668 0.0589 0.0625 42,437 +0.01(+10.82%)
Aug 11, 2023 0.0602 0.0650 0.0520 0.0564 149,384 -0.01(-13.23%)
Aug 10, 2023 0.0659 0.0659 0.0530 0.0650 1,518,182 -0.01(-7.14%)
Aug 09, 2023 0.0685 0.0700 0.0659 0.0700 152,500 +0.00(+0.00%)
Aug 07, 2023 0.0700 0 -0.00(-3.98%)
Aug 04, 2023 0.0729 0.0729 0.0729 0.0729 300 -0.00(-2.15%)
Aug 03, 2023 0.0725 0.0750 0.0725 0.0745 4,000 +0.00(+2.76%)
Aug 01, 2023 0.0725 0 +0.00(+0.00%)
Jul 31, 2023 0.0725 0.0725 0.0725 0.0725 2,000 +0.00(+0.00%)
Jul 28, 2023 0.0690 0.0725 0.0679 0.0725 45,000 +0.00(+6.62%)
Jul 27, 2023 0.0660 0.0680 0.0660 0.0680 188,589 -0.00(-6.85%)
Jul 26, 2023 0.0739 0.0739 0.0686 0.0730 87,231 +0.00(+5.04%)
Jul 25, 2023 0.0750 0.0750 0.0626 0.0695 175,609 -0.00(-0.71%)
Jul 24, 2023 0.0662 0.0700 0.0650 0.0700 92,000 +0.00(+4.48%)
Jul 21, 2023 0.0660 0.0675 0.0620 0.0670 197,235 -0.01(-14.10%)
Jul 20, 2023 0.0725 0.0810 0.0680 0.0780 114,691 +0.00(+4.00%)
Jul 19, 2023 0.0741 0.0756 0.0700 0.0750 234,610 -0.01(-6.25%)
Jul 18, 2023 0.0670 0.0800 0.0670 0.0800 363,444 +0.01(+15.94%)
Jul 17, 2023 0.0745 0.0770 0.0620 0.0690 305,311 -0.01(-7.38%)
Jul 14, 2023 0.0570 0.0840 0.0558 0.0745 717,238 +0.02(+34.72%)
Jul 13, 2023 0.0660 0.0710 0.0451 0.0553 363,193 -0.01(-14.92%)
Jul 12, 2023 0.0435 0.0650 0.0435 0.0650 87,508 +0.02(+38.30%)
Jul 11, 2023 0.0500 0.0500 0.0470 0.0470 4,200 -0.00(-0.21%)
Jul 10, 2023 0.0475 0.0589 0.0432 0.0471 226,109 -0.00(-0.84%)
Jul 07, 2023 0.0431 0.0475 0.0430 0.0475 26,000 +0.00(+6.98%)
Jul 06, 2023 0.0418 0.0453 0.0413 0.0444 78,858 -0.00(-0.45%)
Jul 05, 2023 0.0425 0.0485 0.0425 0.0446 19,100 -0.00(-8.98%)
Jul 03, 2023 0.0470 0.0490 0.0470 0.0490 11,000 -0.00(-1.80%)
Jun 30, 2023 0.0499 0.0499 0.0499 0.0499 5,000 +0.00(+6.17%)
Jun 29, 2023 0.0456 0.0499 0.0456 0.0470 27,000 -0.00(-5.81%)
Jun 28, 2023 0.0495 0.0500 0.0478 0.0499 52,606 +0.00(+2.89%)
Jun 27, 2023 0.0485 0.0493 0.0485 0.0485 27,650 +0.00(+1.04%)
Jun 26, 2023 0.0490 0.0490 0.0450 0.0480 136,560 -0.00(-2.04%)
Jun 23, 2023 0.0495 0.0495 0.0459 0.0490 125,481 -0.00(-1.01%)
Jun 22, 2023 0.0537 0.0537 0.0490 0.0495 67,881 -0.00(-8.84%)
Jun 21, 2023 0.0600 0.0600 0.0486 0.0543 32,800 -0.01(-9.50%)
Jun 20, 2023 0.0451 0.0600 0.0451 0.0600 156,042 +0.00(+7.14%)
Jun 16, 2023 0.0518 0.0560 0.0518 0.0560 18,000 -0.00(-4.44%)
Jun 15, 2023 0.0586 0.0586 0.0586 0.0586 20,047 -0.00(-3.93%)
Jun 14, 2023 0.0590 0.0610 0.0590 0.0610 55,000 +0.00(+4.81%)
Jun 13, 2023 0.0470 0.0610 0.0455 0.0582 329,100 +0.01(+27.91%)
Jun 12, 2023 0.0380 0.0465 0.0380 0.0455 199,750 +0.01(+15.19%)
Jun 09, 2023 0.0419 0.0419 0.0323 0.0395 1,387,209 -0.01(-17.71%)
Jun 08, 2023 0.0401 0.0480 0.0396 0.0480 582,390 -0.00(-0.83%)
Jun 07, 2023 0.0450 0.0484 0.0384 0.0484 1,116,446 +0.00(+7.56%)
Jun 06, 2023 0.0403 0.0468 0.0403 0.0450 319,666 -0.01(-11.94%)
Jun 05, 2023 0.0480 0.0511 0.0405 0.0511 686,831 +0.00(+9.89%)
Jun 02, 2023 0.0470 0.0493 0.0465 0.0465 233,290 -0.00(-1.06%)
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.