Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nascent Biotech Inc (OP: NBIO )

0.0618 -0.0002 (-0.32%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.0510 0.0618 0.0510 0.0618 53,775 -0.00(-0.32%)
Nov 26, 2024 0.0620 0 +0.00(+7.08%)
Nov 25, 2024 0.0533 0.0580 0.0500 0.0579 17,501 -0.00(-0.69%)
Nov 22, 2024 0.0635 0.0635 0.0583 0.0583 10,450 -0.01(-8.19%)
Nov 21, 2024 0.0635 0.0635 0.0635 0.0635 1,002 +0.00(+0.00%)
Nov 20, 2024 0.0585 0.0635 0.0488 0.0635 11,321 +0.01(+20.04%)
Nov 19, 2024 0.0529 0.0529 0.0529 0.0529 2,500 +0.00(+0.00%)
Nov 18, 2024 0.0548 0.0600 0.0488 0.0529 61,530 -0.01(-18.62%)
Nov 15, 2024 0.0550 0.0650 0.0420 0.0650 766,236 -0.00(-4.41%)
Nov 14, 2024 0.0603 0.0875 0.0541 0.0680 114,840 -0.01(-15.74%)
Nov 13, 2024 0.0615 0.0850 0.0600 0.0807 106,144 +0.01(+21.35%)
Nov 08, 2024 0.0665 0 -0.01(-15.82%)
Nov 07, 2024 0.0635 0.0790 0.0635 0.0790 11,538 +0.01(+21.17%)
Nov 06, 2024 0.0698 0.0699 0.0550 0.0652 50,842 -0.00(-5.64%)
Nov 05, 2024 0.0660 0.0736 0.0660 0.0691 5,720 +0.01(+25.41%)
Nov 04, 2024 0.0790 0.0790 0.0540 0.0551 83,859 -0.02(-31.12%)
Nov 01, 2024 0.0521 0.0800 0.0521 0.0800 145,571 +0.01(+6.67%)
Oct 30, 2024 0.0750 0 -0.01(-6.25%)
Oct 29, 2024 0.0500 0.0800 0.0500 0.0800 92,800 +0.03(+45.45%)
Oct 25, 2024 0.0550 0 -0.00(-8.33%)
Oct 24, 2024 0.0800 0.0800 0.0401 0.0600 110,500 -0.02(-25.56%)
Oct 23, 2024 0.0806 0.0952 0.0805 0.0806 55,928 -0.01(-8.41%)
Oct 22, 2024 0.0850 0.0940 0.0803 0.0880 30,000 +0.01(+7.58%)
Oct 21, 2024 0.0550 0.0818 0.0550 0.0818 163,700 +0.01(+16.86%)
Oct 18, 2024 0.0586 0.0809 0.0585 0.0700 270,635 +0.01(+23.02%)
Oct 17, 2024 0.0504 0.0569 0.0500 0.0569 146,491 +0.00(+9.42%)
Oct 16, 2024 0.0487 0.0520 0.0452 0.0520 222,000 +0.00(+6.12%)
Oct 15, 2024 0.0489 0.0490 0.0488 0.0490 130,325 +0.00(+0.00%)
Oct 14, 2024 0.0485 0.0490 0.0485 0.0490 29,250 +0.00(+0.20%)
Oct 11, 2024 0.0420 0.0489 0.0420 0.0489 20,020 +0.00(+1.03%)
Oct 10, 2024 0.0421 0.0484 0.0421 0.0484 19,500 +0.00(+0.21%)
Oct 09, 2024 0.0450 0.0483 0.0450 0.0483 143,308 +0.00(+0.21%)
Oct 08, 2024 0.0461 0.0483 0.0420 0.0482 84,000 -0.00(-0.41%)
Oct 07, 2024 0.0484 0.0484 0.0484 0.0484 1,135 +0.00(+0.00%)
Oct 04, 2024 0.0486 0.0486 0.0484 0.0484 21,733 -0.00(-0.41%)
Oct 03, 2024 0.0487 0.0488 0.0484 0.0486 53,699 +0.00(+0.00%)
Oct 02, 2024 0.0486 0.0486 0.0485 0.0486 16,028 +0.00(+0.41%)
Oct 01, 2024 0.0470 0.0486 0.0360 0.0484 171,450 +0.00(+3.20%)
Sep 30, 2024 0.0423 0.0469 0.0423 0.0469 32,431 +0.00(+0.43%)
Sep 27, 2024 0.0400 0.0467 0.0303 0.0467 893,900 +0.00(+1.52%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.