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 )

0.0976 -0.0019 (-1.91%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
May 28, 2021 0.0620 0.0670 0.0591 0.0591 131,519 -0.00(-6.78%)
May 27, 2021 0.0598 0.0717 0.0598 0.0634 135,562 +0.00(+5.67%)
May 26, 2021 0.0618 0.0618 0.0578 0.0600 124,756 -0.00(-3.23%)
May 25, 2021 0.0622 0.0680 0.0600 0.0620 168,137 +0.00(+3.33%)
May 24, 2021 0.0670 0.0670 0.0560 0.0600 320,792 -0.00(-0.17%)
May 21, 2021 0.0650 0.0759 0.0540 0.0601 730,080 -0.01(-10.30%)
May 20, 2021 0.0840 0.0840 0.0670 0.0670 365,500 -0.01(-10.67%)
May 19, 2021 0.0680 0.0880 0.0581 0.0750 2,130,558 +0.01(+10.29%)
May 18, 2021 0.0735 0.0735 0.0600 0.0680 489,080 -0.01(-7.48%)
May 17, 2021 0.0601 0.0735 0.0600 0.0735 94,700 +0.01(+11.70%)
May 14, 2021 0.0700 0.0740 0.0600 0.0658 192,099 -0.00(-0.30%)
May 13, 2021 0.0660 0.0662 0.0660 0.0660 7,800 -0.00(-0.60%)
May 12, 2021 0.0700 0.0760 0.0664 0.0664 129,100 -0.01(-10.27%)
May 11, 2021 0.0660 0.0755 0.0620 0.0740 642,080 +0.01(+12.12%)
May 10, 2021 0.0640 0.0660 0.0611 0.0660 95,123 +0.00(+0.00%)
May 07, 2021 0.0655 0.0660 0.0611 0.0660 48,421 +0.00(+5.94%)
May 06, 2021 0.0671 0.0671 0.0590 0.0623 167,054 -0.00(-1.42%)
May 05, 2021 0.0655 0.0655 0.0600 0.0632 78,850 +0.00(+5.33%)
May 04, 2021 0.0658 0.0659 0.0600 0.0600 171,270 -0.01(-9.09%)
May 03, 2021 0.0660 0.0688 0.0631 0.0660 73,001 -0.00(-1.20%)
Apr 30, 2021 0.0650 0.0685 0.0640 0.0668 80,400 +0.00(+5.86%)
Apr 29, 2021 0.0684 0.0730 0.0631 0.0631 39,510 -0.01(-9.86%)
Apr 28, 2021 0.0740 0.0760 0.0601 0.0700 351,077 -0.01(-7.89%)
Apr 27, 2021 0.0635 0.0768 0.0635 0.0760 16,850 +0.01(+13.77%)
Apr 26, 2021 0.0708 0.0770 0.0668 0.0668 374,208 -0.00(-5.65%)
Apr 23, 2021 0.0701 0.0715 0.0679 0.0708 152,900 -0.00(-1.67%)
Apr 22, 2021 0.0747 0.0780 0.0700 0.0720 118,018 -0.01(-8.63%)
Apr 21, 2021 0.0790 0.0790 0.0750 0.0788 35,622 -0.00(-0.25%)
Apr 20, 2021 0.0750 0.0790 0.0702 0.0790 29,838 +0.00(+0.38%)
Apr 19, 2021 0.0807 0.0807 0.0740 0.0787 81,180 +0.00(+1.03%)
Apr 16, 2021 0.0749 0.0780 0.0710 0.0779 242,100 +0.00(+4.42%)
Apr 15, 2021 0.0712 0.0800 0.0712 0.0746 201,022 -0.00(-1.84%)
Apr 14, 2021 0.0809 0.0809 0.0760 0.0760 93,837 -0.00(-3.18%)
Apr 13, 2021 0.0799 0.0800 0.0781 0.0785 103,752 -0.00(-1.88%)
Apr 12, 2021 0.0761 0.0830 0.0760 0.0800 155,119 +0.00(+5.26%)
Apr 09, 2021 0.0787 0.0793 0.0751 0.0760 127,800 -0.00(-1.17%)
Apr 08, 2021 0.0767 0.0803 0.0700 0.0769 301,898 -0.00(-3.63%)
Apr 07, 2021 0.0838 0.0838 0.0730 0.0798 2,217,333 -0.01(-6.12%)
Apr 06, 2021 0.0927 0.0927 0.0801 0.0850 1,152,975 -0.00(-2.52%)
Apr 05, 2021 0.0898 0.0980 0.0800 0.0872 476,487 -0.00(-3.11%)
Apr 01, 2021 0.0690 0.1195 0.0561 0.0900 2,215,800 +0.03(+45.16%)
Mar 31, 2021 0.0653 0.0750 0.0620 0.0620 321,253 -0.00(-7.32%)
Mar 30, 2021 0.0650 0.0701 0.0650 0.0669 48,910 -0.00(-4.43%)
Mar 29, 2021 0.0700 0.0800 0.0609 0.0700 348,854 +0.00(+0.00%)
Mar 26, 2021 0.0609 0.1320 0.0550 0.0700 2,298,400 +0.01(+18.44%)
Mar 25, 2021 0.0650 0.0650 0.0510 0.0591 282,262 -0.01(-9.08%)
Mar 24, 2021 0.0620 0.0840 0.0620 0.0650 423,694 +0.01(+11.11%)
Mar 23, 2021 0.0585 0.0620 0.0563 0.0585 112,100 -0.00(-5.65%)
Mar 22, 2021 0.0548 0.0620 0.0521 0.0620 576,890 +0.01(+9.15%)
Mar 19, 2021 0.0515 0.0620 0.0494 0.0568 276,200 -0.00(-3.73%)
Mar 18, 2021 0.0630 0.0630 0.0490 0.0590 592,106 -0.00(-1.83%)
Mar 17, 2021 0.0619 0.0650 0.0587 0.0601 280,419 +0.00(+2.74%)
Mar 16, 2021 0.0600 0.0620 0.0580 0.0585 159,992 -0.00(-2.50%)
Mar 15, 2021 0.0661 0.0700 0.0600 0.0600 279,194 -0.01(-7.69%)
Mar 12, 2021 0.0680 0.0690 0.0650 0.0650 34,200 -0.00(-3.99%)
Mar 11, 2021 0.0680 0.0700 0.0625 0.0677 183,517 +0.00(+4.15%)
Mar 10, 2021 0.0655 0.0680 0.0600 0.0650 193,823 +0.00(+4.00%)
Mar 09, 2021 0.0700 0.0700 0.0600 0.0625 251,890 +0.00(+0.81%)
Mar 08, 2021 0.0653 0.0745 0.0620 0.0620 170,881 -0.00(-5.05%)
Mar 05, 2021 0.0680 0.0750 0.0586 0.0653 761,300 -0.00(-3.26%)
Mar 04, 2021 0.0750 0.0800 0.0660 0.0675 426,455 -0.01(-10.00%)
Mar 03, 2021 0.1065 0.1065 0.0731 0.0750 508,912 -0.01(-16.67%)
Mar 02, 2021 0.0999 0.1090 0.0830 0.0900 661,990 -0.01(-9.91%)
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.