U.S. markets closed

Nascent Biotech, Inc. (NBIO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0627+0.0007 (+1.13%)
At close: 3:32PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20210.06600.06600.06000.06270.0627180,596
Jan 21, 20210.06300.06700.06080.06200.062095,768
Jan 20, 20210.06300.06750.06000.06300.063098,632
Jan 19, 20210.06500.06500.05950.05950.059557,486
Jan 15, 20210.05930.06500.05930.06200.0620263,414
Jan 14, 20210.06500.06800.05930.05930.0593194,695
Jan 13, 20210.06170.06450.05910.06250.062567,592
Jan 12, 20210.05700.06400.05700.06100.0610146,294
Jan 11, 20210.06000.06000.05400.05410.0541371,794
Jan 08, 20210.05470.06000.05450.05600.0560175,667
Jan 07, 20210.06490.06500.05450.05450.0545415,476
Jan 06, 20210.06410.06410.05700.05710.0571130,898
Jan 05, 20210.06900.06900.05320.06500.0650837,292
Jan 04, 20210.06280.06490.05000.05450.0545534,502
Dec 31, 20200.06200.06490.04370.04610.0461535,835
Dec 30, 20200.05750.06300.05750.06100.0610419,916
Dec 29, 20200.05800.06900.05600.06180.0618228,678
Dec 28, 20200.06000.06000.05050.05550.0555282,295
Dec 24, 20200.04950.04950.04560.04560.045683,200
Dec 23, 20200.05000.05090.04810.04850.0485351,330
Dec 22, 20200.05050.05090.04780.04890.0489195,628
Dec 21, 20200.05000.05100.04800.04950.0495202,650
Dec 18, 20200.05380.05380.04910.05000.050030,228
Dec 17, 20200.05170.05300.04800.05300.0530125,564
Dec 16, 20200.04900.05170.04900.05150.051538,990
Dec 15, 20200.05050.05250.04960.04960.0496134,490
Dec 14, 20200.06290.06290.04730.05250.052588,679
Dec 11, 20200.05210.05950.05200.05350.0535161,351
Dec 10, 20200.05000.07800.04990.05210.05211,091,467
Dec 09, 20200.05000.05000.04810.05000.050026,052
Dec 08, 20200.04850.05100.04850.05010.050142,948
Dec 07, 20200.04980.05330.04850.04850.0485179,902
Dec 04, 20200.05500.05500.05000.05020.050268,803
Dec 03, 20200.05500.05500.05120.05200.052031,000
Dec 02, 20200.05200.05300.04950.05200.0520195,000
Dec 01, 20200.05160.05530.05150.05180.051863,030
Nov 30, 20200.05730.05820.05100.05500.0550231,294
Nov 27, 20200.04950.05400.04950.05300.053016,016
Nov 25, 20200.05290.05900.05280.05280.052879,000
Nov 24, 20200.05100.05900.05100.05380.053894,207
Nov 23, 20200.06900.06900.04950.05880.058883,900
Nov 20, 20200.05920.05920.05700.05700.05701,375
Nov 19, 20200.05710.05950.05710.05800.058017,200
Nov 18, 20200.05630.06290.05630.05700.0570123,900
Nov 17, 20200.05740.06170.05650.06100.061074,188
Nov 16, 20200.05900.06090.05650.05830.058327,800
Nov 13, 20200.05620.05620.05620.05620.0562510
Nov 12, 20200.06500.06500.05560.05610.0561149,160
Nov 11, 20200.05600.06500.05600.06500.0650174,061
Nov 10, 20200.05810.05850.05780.05780.057851,500
Nov 09, 20200.06170.06170.05810.05810.058140,621
Nov 06, 20200.06000.06000.05830.05830.058367,494
Nov 05, 20200.06300.06500.05910.06250.0625143,430
Nov 04, 20200.06000.06300.06000.06300.0630185,296
Nov 03, 20200.05930.05990.05810.05990.059946,500
Nov 02, 20200.05820.05900.05810.05870.058757,275
Oct 30, 20200.05700.06200.05700.05910.0591104,896
Oct 29, 20200.05700.05910.05700.05700.0570141,436
Oct 28, 20200.06160.06170.05560.05600.0560260,845
Oct 27, 20200.05800.05800.05800.05800.0580-
Oct 26, 20200.06170.06170.05800.05800.0580180,000
Oct 23, 20200.06000.06170.05700.05850.0585300,875
Oct 22, 20200.06170.06250.05840.06000.060070,806
Oct 21, 20200.06160.06170.05850.05850.058530,000
Oct 20, 20200.06750.06750.05550.05830.0583461,528
Oct 19, 20200.06750.06750.05820.06150.0615162,565
Oct 16, 20200.06500.06500.06100.06500.065087,182
Oct 15, 20200.06200.06500.05900.06400.06403,840
Oct 14, 20200.06200.06480.05910.06400.064026,900
Oct 13, 20200.06200.06500.05900.06010.060123,300
Oct 12, 20200.06780.06780.05900.06500.06508,275
Oct 09, 20200.06300.06400.06100.06100.061016,050
Oct 08, 20200.05900.06500.05900.06400.0640129,059
Oct 07, 20200.07100.07100.06000.06200.062081,245
Oct 06, 20200.06200.06200.05900.05900.059015,000
Oct 05, 20200.06100.06250.06000.06200.062058,326
Oct 02, 20200.06210.06500.06050.06500.0650128,000
Oct 01, 20200.06400.06620.06300.06500.0650228,650
Sep 30, 20200.06550.07000.06170.06180.061879,455
Sep 29, 20200.06350.06500.06000.06500.065060,926
Sep 28, 20200.06000.06250.06000.06000.060022,000
Sep 25, 20200.06350.06500.06300.06500.0650166,871
Sep 24, 20200.06000.07630.06000.06500.0650372,196
Sep 23, 20200.06000.07000.05810.07000.0700892,851
Sep 22, 20200.06000.06000.05910.06000.060013,000
Sep 21, 20200.06000.06300.05800.05910.059131,960
Sep 18, 20200.06450.06450.05800.06000.060048,900
Sep 17, 20200.06000.06300.05820.06300.0630166,450
Sep 16, 20200.05210.06200.05210.06200.0620259,699
Sep 15, 20200.05800.06500.05020.05200.0520116,073
Sep 14, 20200.06500.06500.05700.06150.0615102,087
Sep 11, 20200.05900.06200.05500.06100.061091,549
Sep 10, 20200.06000.06000.05800.06000.060052,814
Sep 09, 20200.06950.07000.05810.05810.0581150,234
Sep 08, 20200.06000.06450.05800.05800.0580178,640
Sep 04, 20200.06400.06700.05700.06420.0642119,451
Sep 03, 20200.06900.07500.06300.06300.0630172,119
Sep 02, 20200.06750.07450.06600.06600.066095,678
Sep 01, 20200.07000.07970.06800.06800.068057,381
Aug 31, 20200.07010.07990.07000.07100.071050,010
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...