Nascent Biotech, Inc. (NBIO)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3119

+0.0119

(+3.97%)

At close: 03:44PM EDT

Advertisement

Time Period:

Oct 01, 2021 - Oct 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 30, 2022	0.2993	0.3119	0.2925	0.3119	0.3119	2,825
Sep 29, 2022	0.3040	0.3040	0.2292	0.3000	0.3000	363,710
Sep 28, 2022	0.3705	0.3900	0.2855	0.3010	0.3010	571,662
Sep 27, 2022	0.4428	0.4499	0.3500	0.3825	0.3825	389,277
Sep 26, 2022	0.4081	0.4300	0.4081	0.4210	0.4210	20,850
Sep 23, 2022	0.4003	0.4385	0.4003	0.4236	0.4236	176,008
Sep 22, 2022	0.4350	0.4410	0.4170	0.4390	0.4390	262,689
Sep 21, 2022	0.3950	0.4515	0.3950	0.4350	0.4350	98,174
Sep 20, 2022	0.3990	0.4399	0.3805	0.4269	0.4269	245,079
Sep 19, 2022	0.3810	0.3950	0.3810	0.3950	0.3950	16,718
Sep 16, 2022	0.3900	0.4000	0.3707	0.3995	0.3995	31,379
Sep 15, 2022	0.3600	0.4000	0.3550	0.4000	0.4000	106,724
Sep 14, 2022	0.3700	0.3809	0.3422	0.3511	0.3511	71,290
Sep 13, 2022	0.3381	0.3850	0.3381	0.3699	0.3699	163,400
Sep 12, 2022	0.3300	0.3565	0.3300	0.3565	0.3565	102,624
Sep 09, 2022	0.3490	0.3490	0.3151	0.3400	0.3400	74,194
Sep 08, 2022	0.2477	0.3400	0.2477	0.3400	0.3400	58,330
Sep 07, 2022	0.3300	0.3300	0.2500	0.2850	0.2850	383,334
Sep 06, 2022	0.3500	0.3575	0.3116	0.3299	0.3299	242,506
Sep 02, 2022	0.3870	0.3870	0.2820	0.3450	0.3450	206,256
Sep 01, 2022	0.4140	0.4140	0.3600	0.3600	0.3600	221,557
Aug 31, 2022	0.3920	0.4150	0.3830	0.4100	0.4100	307,619
Aug 30, 2022	0.4300	0.4300	0.3930	0.4021	0.4021	59,100
Aug 29, 2022	0.4480	0.4500	0.2573	0.4046	0.4046	454,102
Aug 26, 2022	0.4495	0.4495	0.4350	0.4350	0.4350	4,650
Aug 25, 2022	0.4275	0.4480	0.4275	0.4400	0.4400	61,100
Aug 24, 2022	0.4400	0.4490	0.4271	0.4383	0.4383	74,975
Aug 23, 2022	0.4499	0.4499	0.4300	0.4300	0.4300	342,040
Aug 22, 2022	0.4450	0.4500	0.4290	0.4495	0.4495	176,359
Aug 19, 2022	0.4210	0.4440	0.4010	0.4440	0.4440	155,557
Aug 18, 2022	0.4295	0.4375	0.4180	0.4350	0.4350	319,137
Aug 17, 2022	0.4245	0.4295	0.4150	0.4270	0.4270	117,162
Aug 16, 2022	0.4150	0.4250	0.4001	0.4245	0.4245	227,408
Aug 15, 2022	0.4095	0.4200	0.3800	0.4195	0.4195	86,445
Aug 12, 2022	0.3981	0.4100	0.3981	0.4100	0.4100	156,922
Aug 11, 2022	0.4090	0.4130	0.4050	0.4100	0.4100	191,589
Aug 10, 2022	0.3980	0.4295	0.3901	0.4100	0.4100	388,104
Aug 09, 2022	0.3900	0.3950	0.3500	0.3945	0.3945	408,802
Aug 08, 2022	0.3700	0.3900	0.3502	0.3890	0.3890	380,110
Aug 05, 2022	0.3535	0.3697	0.3303	0.3697	0.3697	325,886
Aug 04, 2022	0.3450	0.3600	0.3358	0.3535	0.3535	503,177
Aug 03, 2022	0.3295	0.3450	0.3251	0.3450	0.3450	154,890
Aug 02, 2022	0.3114	0.3299	0.3027	0.3200	0.3200	370,951
Aug 01, 2022	0.2900	0.3264	0.2900	0.3148	0.3148	430,506
Jul 29, 2022	0.3200	0.3333	0.2950	0.3115	0.3115	338,210
Jul 28, 2022	0.2848	0.3200	0.2848	0.3200	0.3200	81,900
Jul 27, 2022	0.3000	0.3050	0.2890	0.3000	0.3000	480,263
Jul 26, 2022	0.3000	0.3000	0.2885	0.2950	0.2950	22,886
Jul 25, 2022	0.3000	0.3000	0.2923	0.3000	0.3000	28,143
Jul 22, 2022	0.2781	0.2910	0.2535	0.2910	0.2910	178,645
Jul 21, 2022	0.2548	0.2800	0.2495	0.2800	0.2800	621,909
Jul 20, 2022	0.2500	0.2500	0.2353	0.2495	0.2495	33,750
Jul 19, 2022	0.2700	0.2800	0.2220	0.2639	0.2639	591,972
Jul 18, 2022	0.2665	0.2780	0.2665	0.2700	0.2700	26,550
Jul 15, 2022	0.2500	0.2700	0.2401	0.2675	0.2675	706,178
Jul 14, 2022	0.2450	0.2600	0.2155	0.2600	0.2600	83,843
Jul 13, 2022	0.2120	0.2455	0.1926	0.2455	0.2455	196,585
Jul 12, 2022	0.2470	0.2470	0.2201	0.2201	0.2201	65,220
Jul 11, 2022	0.2399	0.2500	0.2000	0.2500	0.2500	420,196
Jul 08, 2022	0.1900	0.2350	0.1570	0.2300	0.2300	367,327
Jul 07, 2022	0.2690	0.2902	0.1700	0.1855	0.1855	854,627
Jul 06, 2022	0.2500	0.2725	0.2300	0.2690	0.2690	228,381
Jul 05, 2022	0.2980	0.2980	0.2400	0.2710	0.2710	352,770
Jul 01, 2022	0.2800	0.2980	0.2769	0.2980	0.2980	70,054
Jun 30, 2022	0.2801	0.2975	0.2693	0.2900	0.2900	115,575
Jun 29, 2022	0.3150	0.3150	0.2830	0.2920	0.2920	96,035
Jun 28, 2022	0.3195	0.3195	0.2820	0.3000	0.3000	501,511
Jun 27, 2022	0.2720	0.3190	0.2720	0.3180	0.3180	414,175
Jun 24, 2022	0.2680	0.2910	0.2650	0.2850	0.2850	337,790
Jun 23, 2022	0.2672	0.3090	0.2551	0.2551	0.2551	918,693
Jun 22, 2022	0.2520	0.2672	0.2400	0.2672	0.2672	584,036
Jun 21, 2022	0.2300	0.2549	0.2300	0.2500	0.2500	244,992
Jun 17, 2022	0.2314	0.2505	0.2157	0.2401	0.2401	944,713
Jun 16, 2022	0.2450	0.2450	0.2100	0.2250	0.2250	925,274
Jun 15, 2022	0.1999	0.2222	0.1765	0.2199	0.2199	986,213
Jun 14, 2022	0.1800	0.2200	0.1800	0.1875	0.1875	1,382,062
Jun 13, 2022	0.1700	0.1925	0.1640	0.1925	0.1925	1,365,785
Jun 10, 2022	0.1420	0.1715	0.1420	0.1640	0.1640	1,359,701
Jun 09, 2022	0.1450	0.1480	0.1353	0.1475	0.1475	598,150
Jun 08, 2022	0.1220	0.1445	0.1215	0.1335	0.1335	213,850
Jun 07, 2022	0.1269	0.1269	0.1191	0.1191	0.1191	12,000
Jun 06, 2022	0.1200	0.1221	0.1190	0.1210	0.1210	191,200
Jun 03, 2022	0.1031	0.1235	0.1011	0.1235	0.1235	152,766
Jun 02, 2022	0.1199	0.1245	0.1022	0.1022	0.1022	254,079
Jun 01, 2022	0.1196	0.1197	0.1105	0.1197	0.1197	236,319
May 31, 2022	0.1171	0.1230	0.1107	0.1218	0.1218	131,700
May 27, 2022	0.1200	0.1270	0.1200	0.1270	0.1270	39,041
May 26, 2022	0.1180	0.1200	0.1151	0.1200	0.1200	178,005
May 25, 2022	0.1240	0.1244	0.1124	0.1184	0.1184	87,000
May 24, 2022	0.1175	0.1175	0.1174	0.1175	0.1175	70,735
May 23, 2022	0.1296	0.1301	0.1100	0.1172	0.1172	228,195
May 20, 2022	0.1179	0.1290	0.1077	0.1210	0.1210	282,449
May 19, 2022	0.1146	0.1146	0.1110	0.1111	0.1111	29,219
May 18, 2022	0.1259	0.1259	0.1110	0.1111	0.1111	72,501
May 17, 2022	0.1125	0.1200	0.1125	0.1128	0.1128	141,632
May 16, 2022	0.1100	0.1100	0.1098	0.1100	0.1100	129,562
May 13, 2022	0.1200	0.1295	0.1101	0.1102	0.1102	225,724
May 12, 2022	0.1222	0.1350	0.1198	0.1201	0.1201	381,495
May 11, 2022	0.1390	0.1390	0.1245	0.1280	0.1280	705,500
May 10, 2022	0.1385	0.1430	0.1325	0.1328	0.1328	188,704
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,585.62-54.85(-1.51%)

Dow 3028,725.51-500.10(-1.71%)

Nasdaq10,575.62-161.89(-1.51%)

Russell 20001,664.72-10.21(-0.61%)

Crude Oil79.74-1.49(-1.83%)

Gold1,668.30-0.30(-0.02%)

Nascent Biotech, Inc. (NBIO)

S&P 500
3,585.62
-54.85(-1.51%)

Dow 30
28,725.51
-500.10(-1.71%)

Nasdaq
10,575.62
-161.89(-1.51%)

Russell 2000
1,664.72
-10.21(-0.61%)

Crude Oil
79.74
-1.49(-1.83%)

Gold
1,668.30
-0.30(-0.02%)