Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.29930.31190.29250.31190.31192,825
Sep 29, 20220.30400.30400.22920.30000.3000363,710
Sep 28, 20220.37050.39000.28550.30100.3010571,662
Sep 27, 20220.44280.44990.35000.38250.3825389,277
Sep 26, 20220.40810.43000.40810.42100.421020,850
Sep 23, 20220.40030.43850.40030.42360.4236176,008
Sep 22, 20220.43500.44100.41700.43900.4390262,689
Sep 21, 20220.39500.45150.39500.43500.435098,174
Sep 20, 20220.39900.43990.38050.42690.4269245,079
Sep 19, 20220.38100.39500.38100.39500.395016,718
Sep 16, 20220.39000.40000.37070.39950.399531,379
Sep 15, 20220.36000.40000.35500.40000.4000106,724
Sep 14, 20220.37000.38090.34220.35110.351171,290
Sep 13, 20220.33810.38500.33810.36990.3699163,400
Sep 12, 20220.33000.35650.33000.35650.3565102,624
Sep 09, 20220.34900.34900.31510.34000.340074,194
Sep 08, 20220.24770.34000.24770.34000.340058,330
Sep 07, 20220.33000.33000.25000.28500.2850383,334
Sep 06, 20220.35000.35750.31160.32990.3299242,506
Sep 02, 20220.38700.38700.28200.34500.3450206,256
Sep 01, 20220.41400.41400.36000.36000.3600221,557
Aug 31, 20220.39200.41500.38300.41000.4100307,619
Aug 30, 20220.43000.43000.39300.40210.402159,100
Aug 29, 20220.44800.45000.25730.40460.4046454,102
Aug 26, 20220.44950.44950.43500.43500.43504,650
Aug 25, 20220.42750.44800.42750.44000.440061,100
Aug 24, 20220.44000.44900.42710.43830.438374,975
Aug 23, 20220.44990.44990.43000.43000.4300342,040
Aug 22, 20220.44500.45000.42900.44950.4495176,359
Aug 19, 20220.42100.44400.40100.44400.4440155,557
Aug 18, 20220.42950.43750.41800.43500.4350319,137
Aug 17, 20220.42450.42950.41500.42700.4270117,162
Aug 16, 20220.41500.42500.40010.42450.4245227,408
Aug 15, 20220.40950.42000.38000.41950.419586,445
Aug 12, 20220.39810.41000.39810.41000.4100156,922
Aug 11, 20220.40900.41300.40500.41000.4100191,589
Aug 10, 20220.39800.42950.39010.41000.4100388,104
Aug 09, 20220.39000.39500.35000.39450.3945408,802
Aug 08, 20220.37000.39000.35020.38900.3890380,110
Aug 05, 20220.35350.36970.33030.36970.3697325,886
Aug 04, 20220.34500.36000.33580.35350.3535503,177
Aug 03, 20220.32950.34500.32510.34500.3450154,890
Aug 02, 20220.31140.32990.30270.32000.3200370,951
Aug 01, 20220.29000.32640.29000.31480.3148430,506
Jul 29, 20220.32000.33330.29500.31150.3115338,210
Jul 28, 20220.28480.32000.28480.32000.320081,900
Jul 27, 20220.30000.30500.28900.30000.3000480,263
Jul 26, 20220.30000.30000.28850.29500.295022,886
Jul 25, 20220.30000.30000.29230.30000.300028,143
Jul 22, 20220.27810.29100.25350.29100.2910178,645
Jul 21, 20220.25480.28000.24950.28000.2800621,909
Jul 20, 20220.25000.25000.23530.24950.249533,750
Jul 19, 20220.27000.28000.22200.26390.2639591,972
Jul 18, 20220.26650.27800.26650.27000.270026,550
Jul 15, 20220.25000.27000.24010.26750.2675706,178
Jul 14, 20220.24500.26000.21550.26000.260083,843
Jul 13, 20220.21200.24550.19260.24550.2455196,585
Jul 12, 20220.24700.24700.22010.22010.220165,220
Jul 11, 20220.23990.25000.20000.25000.2500420,196
Jul 08, 20220.19000.23500.15700.23000.2300367,327
Jul 07, 20220.26900.29020.17000.18550.1855854,627
Jul 06, 20220.25000.27250.23000.26900.2690228,381
Jul 05, 20220.29800.29800.24000.27100.2710352,770
Jul 01, 20220.28000.29800.27690.29800.298070,054
Jun 30, 20220.28010.29750.26930.29000.2900115,575
Jun 29, 20220.31500.31500.28300.29200.292096,035
Jun 28, 20220.31950.31950.28200.30000.3000501,511
Jun 27, 20220.27200.31900.27200.31800.3180414,175
Jun 24, 20220.26800.29100.26500.28500.2850337,790
Jun 23, 20220.26720.30900.25510.25510.2551918,693
Jun 22, 20220.25200.26720.24000.26720.2672584,036
Jun 21, 20220.23000.25490.23000.25000.2500244,992
Jun 17, 20220.23140.25050.21570.24010.2401944,713
Jun 16, 20220.24500.24500.21000.22500.2250925,274
Jun 15, 20220.19990.22220.17650.21990.2199986,213
Jun 14, 20220.18000.22000.18000.18750.18751,382,062
Jun 13, 20220.17000.19250.16400.19250.19251,365,785
Jun 10, 20220.14200.17150.14200.16400.16401,359,701
Jun 09, 20220.14500.14800.13530.14750.1475598,150
Jun 08, 20220.12200.14450.12150.13350.1335213,850
Jun 07, 20220.12690.12690.11910.11910.119112,000
Jun 06, 20220.12000.12210.11900.12100.1210191,200
Jun 03, 20220.10310.12350.10110.12350.1235152,766
Jun 02, 20220.11990.12450.10220.10220.1022254,079
Jun 01, 20220.11960.11970.11050.11970.1197236,319
May 31, 20220.11710.12300.11070.12180.1218131,700
May 27, 20220.12000.12700.12000.12700.127039,041
May 26, 20220.11800.12000.11510.12000.1200178,005
May 25, 20220.12400.12440.11240.11840.118487,000
May 24, 20220.11750.11750.11740.11750.117570,735
May 23, 20220.12960.13010.11000.11720.1172228,195
May 20, 20220.11790.12900.10770.12100.1210282,449
May 19, 20220.11460.11460.11100.11110.111129,219
May 18, 20220.12590.12590.11100.11110.111172,501
May 17, 20220.11250.12000.11250.11280.1128141,632
May 16, 20220.11000.11000.10980.11000.1100129,562
May 13, 20220.12000.12950.11010.11020.1102225,724
May 12, 20220.12220.13500.11980.12010.1201381,495
May 11, 20220.13900.13900.12450.12800.1280705,500
May 10, 20220.13850.14300.13250.13280.1328188,704
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement