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 )

0.0870 +0.0017 (+1.99%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 14, 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 (%)
Sep 30, 2022 0.2993 0.3149 0.2925 0.3119 3,325 +0.01(+3.97%)
Sep 29, 2022 0.3040 0.3040 0.2292 0.3000 363,710 -0.00(-0.33%)
Sep 28, 2022 0.3705 0.3900 0.2855 0.3010 571,662 -0.08(-21.31%)
Sep 27, 2022 0.4428 0.4499 0.3500 0.3825 389,277 -0.04(-9.14%)
Sep 26, 2022 0.4081 0.4300 0.4081 0.4210 20,850 -0.00(-0.64%)
Sep 23, 2022 0.4353 0.4385 0.4003 0.4237 176,008 -0.02(-3.49%)
Sep 22, 2022 0.4350 0.4410 0.4170 0.4390 262,689 +0.00(+0.92%)
Sep 21, 2022 0.3950 0.4515 0.3950 0.4350 98,174 +0.01(+1.90%)
Sep 20, 2022 0.3990 0.4399 0.3806 0.4269 245,079 +0.03(+8.08%)
Sep 19, 2022 0.3810 0.3950 0.3810 0.3950 16,718 -0.00(-1.13%)
Sep 16, 2022 0.3900 0.4000 0.3707 0.3995 31,379 -0.00(-0.13%)
Sep 15, 2022 0.3600 0.4000 0.3550 0.4000 106,724 +0.05(+13.93%)
Sep 14, 2022 0.3700 0.3809 0.3422 0.3511 71,290 -0.02(-5.08%)
Sep 13, 2022 0.3381 0.3850 0.3381 0.3699 163,400 +0.01(+3.76%)
Sep 12, 2022 0.3300 0.3565 0.3300 0.3565 102,624 +0.02(+4.85%)
Sep 09, 2022 0.3490 0.3490 0.3151 0.3400 74,194 +0.00(+0.00%)
Sep 08, 2022 0.2478 0.3400 0.2478 0.3400 58,330 +0.06(+19.30%)
Sep 07, 2022 0.3300 0.3300 0.2500 0.2850 383,334 -0.04(-13.61%)
Sep 06, 2022 0.3500 0.3575 0.3116 0.3299 242,506 -0.02(-4.38%)
Sep 02, 2022 0.3870 0.3870 0.2820 0.3450 206,256 -0.02(-4.17%)
Sep 01, 2022 0.4140 0.4140 0.3600 0.3600 221,557 -0.05(-12.20%)
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%)
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.