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 )

0.0894 -0.0101 (-10.15%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 15, 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 (%)
Jan 31, 2024 0.1025 0.1150 0.1000 0.1099 481,062 +0.00(+2.23%)
Jan 30, 2024 0.1099 0.1099 0.1050 0.1075 18,300 -0.00(-4.27%)
Jan 29, 2024 0.1152 0.1176 0.1050 0.1123 62,000 -0.02(-12.95%)
Jan 26, 2024 0.1242 0.1290 0.1242 0.1290 31,088 +0.01(+5.74%)
Jan 25, 2024 0.1216 0.1290 0.1216 0.1220 3,670 +0.00(+4.27%)
Jan 24, 2024 0.1142 0.1170 0.1141 0.1170 33,200 +0.00(+2.54%)
Jan 23, 2024 0.1208 0.1260 0.1141 0.1141 23,456 -0.01(-10.51%)
Jan 22, 2024 0.1211 0.1284 0.1133 0.1275 26,842 +0.00(+1.19%)
Jan 19, 2024 0.1118 0.1260 0.1118 0.1260 52,900 +0.01(+5.88%)
Jan 18, 2024 0.1150 0.1190 0.1150 0.1190 33,000 +0.00(+0.68%)
Jan 17, 2024 0.1160 0.1210 0.1150 0.1182 227,064 +0.01(+10.47%)
Jan 16, 2024 0.1193 0.1280 0.1010 0.1070 700,427 -0.03(-23.57%)
Jan 12, 2024 0.1353 0.1500 0.1298 0.1400 123,738 -0.01(-6.67%)
Jan 11, 2024 0.1475 0.1500 0.1400 0.1500 27,509 +0.00(+0.00%)
Jan 10, 2024 0.1550 0.1550 0.1301 0.1500 128,259 +0.01(+3.45%)
Jan 09, 2024 0.1409 0.1520 0.1200 0.1450 138,268 +0.01(+9.35%)
Jan 08, 2024 0.1060 0.1409 0.1060 0.1326 126,811 -0.01(-5.96%)
Jan 05, 2024 0.1432 0.1432 0.1295 0.1410 51,000 -0.02(-11.82%)
Jan 04, 2024 0.1452 0.1640 0.1450 0.1599 75,191 -0.01(-5.89%)
Jan 03, 2024 0.1560 0.1699 0.1451 0.1699 19,526 +0.01(+5.20%)
Jan 02, 2024 0.1800 0.1800 0.1515 0.1615 5,890 -0.01(-6.59%)
Dec 29, 2023 0.1728 0.1729 0.1728 0.1729 4,000 +0.01(+7.73%)
Dec 28, 2023 0.1650 0.1658 0.1600 0.1605 37,000 -0.00(-2.73%)
Dec 27, 2023 0.1555 0.1653 0.1555 0.1650 98,666 -0.01(-8.28%)
Dec 26, 2023 0.1840 0.1950 0.1651 0.1799 13,275 -0.02(-11.16%)
Dec 22, 2023 0.1800 0.2045 0.1800 0.2025 73,700 +0.01(+4.65%)
Dec 21, 2023 0.1662 0.2000 0.1600 0.1935 205,500 -0.01(-3.73%)
Dec 20, 2023 0.2015 0.2015 0.1800 0.2010 12,670 -0.00(-0.25%)
Dec 19, 2023 0.1953 0.2015 0.1751 0.2015 20,940 +0.01(+3.87%)
Dec 18, 2023 0.2040 0.2100 0.1684 0.1940 382,630 -0.02(-7.62%)
Dec 15, 2023 0.2010 0.2100 0.1955 0.2100 194,850 +0.01(+5.00%)
Dec 14, 2023 0.2120 0.2130 0.1733 0.2000 353,100 -0.01(-6.98%)
Dec 13, 2023 0.2018 0.2150 0.2018 0.2150 30,020 +0.00(+0.00%)
Dec 12, 2023 0.1901 0.2150 0.1850 0.2150 33,789 +0.01(+7.50%)
Dec 11, 2023 0.2100 0.2170 0.1720 0.2000 9,850 +0.00(+0.00%)
Dec 08, 2023 0.2150 0.2150 0.1850 0.2000 63,625 -0.01(-6.98%)
Dec 07, 2023 0.2200 0.2200 0.1900 0.2150 20,961 +0.01(+7.50%)
Dec 06, 2023 0.2000 0.2000 0.2000 0.2000 5,000 -0.02(-11.11%)
Dec 05, 2023 0.2800 0.2800 0.2050 0.2250 38,955 +0.01(+3.45%)
Dec 04, 2023 0.2240 0.2240 0.2066 0.2175 46,145 +0.02(+8.75%)
Dec 01, 2023 0.2130 0.2300 0.2000 0.2000 378,659 +0.00(+0.00%)
Nov 30, 2023 0.2250 0.2300 0.2000 0.2000 334,057 -0.02(-9.91%)
Nov 29, 2023 0.1760 0.2280 0.1760 0.2220 288,505 -0.01(-2.42%)
Nov 28, 2023 0.2200 0.2280 0.2150 0.2275 294,700 -0.00(-0.66%)
Nov 27, 2023 0.2098 0.2290 0.2095 0.2290 93,809 +0.02(+9.05%)
Nov 24, 2023 0.2093 0.2100 0.2093 0.2100 88,000 +0.00(+0.29%)
Nov 22, 2023 0.2071 0.2094 0.2050 0.2094 59,045 +0.00(+0.14%)
Nov 21, 2023 0.2092 0.2092 0.2089 0.2091 83,400 +0.00(+0.29%)
Nov 20, 2023 0.2100 0.2100 0.2000 0.2085 35,700 +0.01(+4.25%)
Nov 17, 2023 0.1500 0.2000 0.1500 0.2000 244,060 +0.00(+0.10%)
Nov 16, 2023 0.1950 0.2048 0.1600 0.1998 117,968 +0.02(+10.08%)
Nov 15, 2023 0.1885 0.1996 0.1660 0.1815 312,750 +0.03(+17.10%)
Nov 14, 2023 0.2032 0.2085 0.1550 0.1550 415,110 -0.03(-15.76%)
Nov 13, 2023 0.1530 0.1908 0.1500 0.1840 89,640 +0.03(+20.26%)
Nov 10, 2023 0.1300 0.1530 0.1240 0.1530 430,696 +0.00(+2.00%)
Nov 09, 2023 0.1441 0.1520 0.1420 0.1500 475,001 +0.01(+4.17%)
Nov 08, 2023 0.1350 0.1441 0.1350 0.1440 162,140 -0.00(-0.35%)
Nov 06, 2023 0.1445 0 -0.00(-0.34%)
Nov 03, 2023 0.1400 0.1450 0.1400 0.1450 12,090 -0.00(-3.20%)
Nov 02, 2023 0.1500 0.1500 0.1213 0.1498 72,301 +0.00(+0.54%)
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.