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 )

0.0460 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 25, 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 25, 2024 0.0460 0 -0.00(-1.71%)
Sep 23, 2024 0.0468 0 -0.00(-0.21%)
Sep 20, 2024 0.0420 0.0469 0.0420 0.0469 50,000 +0.00(+0.00%)
Sep 19, 2024 0.0420 0.0469 0.0358 0.0469 199,800 +0.00(+0.86%)
Sep 18, 2024 0.0465 0.0465 0.0465 0.0465 12,000 +0.01(+15.96%)
Sep 17, 2024 0.0401 0.0401 0.0401 0.0401 1,750 -0.01(-13.76%)
Sep 16, 2024 0.0415 0.0466 0.0340 0.0465 226,000 +0.00(+11.24%)
Sep 13, 2024 0.0410 0.0470 0.0353 0.0418 146,625 -0.00(-7.11%)
Sep 12, 2024 0.0362 0.0450 0.0306 0.0450 765,250 -0.00(-3.23%)
Sep 10, 2024 0.0465 0 +0.00(+0.00%)
Sep 09, 2024 0.0468 0.0468 0.0465 0.0465 32,500 -0.00(-0.43%)
Sep 06, 2024 0.0435 0.0467 0.0428 0.0467 57,593 +0.00(+1.08%)
Sep 05, 2024 0.0387 0.0466 0.0347 0.0462 544,832 -0.00(-1.07%)
Sep 04, 2024 0.0432 0.0467 0.0377 0.0467 100,904 +0.00(+1.52%)
Sep 03, 2024 0.0450 0.0460 0.0450 0.0460 28,000 +0.00(+0.22%)
Aug 30, 2024 0.0401 0.0459 0.0376 0.0459 102,750 -0.00(-2.13%)
Aug 29, 2024 0.0450 0.0470 0.0450 0.0469 81,284 -0.00(-0.21%)
Aug 28, 2024 0.0470 0.0470 0.0470 0.0470 2,200 -0.00(-0.21%)
Aug 23, 2024 0.0471 0 -0.00(-0.84%)
Aug 22, 2024 0.0463 0.0475 0.0463 0.0475 27,699 +0.00(+5.56%)
Aug 21, 2024 0.0417 0.0450 0.0408 0.0450 140,292 +0.00(+12.50%)
Aug 20, 2024 0.0410 0.0415 0.0400 0.0400 80,500 +0.00(+0.00%)
Aug 19, 2024 0.0398 0.0400 0.0398 0.0400 24,475 -0.00(-4.76%)
Aug 16, 2024 0.0421 0.0450 0.0375 0.0420 694,100 -0.00(-6.67%)
Aug 15, 2024 0.0440 0.0455 0.0430 0.0450 350,501 +0.00(+4.65%)
Aug 14, 2024 0.0430 0.0430 0.0430 0.0430 10,000 +0.00(+0.23%)
Aug 13, 2024 0.0429 0.0429 0.0360 0.0429 20,500 +0.00(+8.61%)
Aug 12, 2024 0.0461 0.0461 0.0395 0.0395 316,293 -0.00(-8.14%)
Aug 09, 2024 0.0449 0.0449 0.0430 0.0430 47,500 -0.00(-3.37%)
Aug 08, 2024 0.0450 0.0450 0.0425 0.0445 266,666 -0.00(-1.11%)
Aug 07, 2024 0.0450 0.0450 0.0434 0.0450 41,000 +0.00(+7.66%)
Aug 06, 2024 0.0438 0.0438 0.0400 0.0418 208,384 -0.01(-11.06%)
Aug 05, 2024 0.0475 0.0475 0.0442 0.0470 198,461 -0.01(-11.32%)
Aug 02, 2024 0.0530 0.0530 0.0530 0.0530 55,001 +0.00(+1.92%)
Jul 31, 2024 0.0520 8 +0.00(+1.96%)
Jul 30, 2024 0.0520 0.0520 0.0510 0.0510 59,978 +0.00(+6.03%)
Jul 29, 2024 0.0520 0.0530 0.0480 0.0481 1,003,172 -0.00(-3.80%)
Jul 26, 2024 0.0500 0.0549 0.0500 0.0500 194,880 +0.00(+0.00%)
Jul 25, 2024 0.0550 0.0550 0.0500 0.0500 94,438 -0.00(-9.09%)
Jul 24, 2024 0.0550 0.0580 0.0500 0.0550 35,124 -0.00(-3.34%)
Jul 23, 2024 0.0564 0.0570 0.0559 0.0569 98,000 -0.00(-3.56%)
Jul 22, 2024 0.0583 0.0596 0.0530 0.0590 381,818 -0.00(-1.67%)
Jul 19, 2024 0.0560 0.0600 0.0560 0.0600 68,000 +0.00(+1.69%)
Jul 18, 2024 0.0695 0.0695 0.0554 0.0590 200,517 -0.00(-1.67%)
Jul 17, 2024 0.0650 0.0699 0.0575 0.0600 487,600 -0.01(-18.37%)
Jul 16, 2024 0.0750 0.0750 0.0650 0.0735 35,764 +0.01(+7.93%)
Jul 15, 2024 0.0651 0.0711 0.0650 0.0681 163,310 -0.02(-19.31%)
Jul 12, 2024 0.0750 0.0885 0.0750 0.0844 95,947 +0.01(+11.05%)
Jul 11, 2024 0.0760 0.0760 0.0760 0.0760 76,000 -0.01(-14.61%)
Jul 10, 2024 0.0655 0.0890 0.0655 0.0890 74,000 +0.00(+5.95%)
Jul 09, 2024 0.0815 0.0845 0.0756 0.0840 63,200 +0.00(+3.07%)
Jul 08, 2024 0.0758 0.0815 0.0758 0.0815 30,030 -0.00(-4.12%)
Jul 05, 2024 0.0850 0.0850 0.0850 0.0850 875 +0.00(+0.00%)
Jul 03, 2024 0.0850 0.0850 0.0700 0.0850 22,000 +0.01(+21.43%)
Jul 02, 2024 0.0765 0.0785 0.0700 0.0700 103,490 -0.02(-21.26%)
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.