U.S. markets closed

NanoLogix, Inc. (NNLX)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0551-0.0049 (-8.17%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20210.06000.06000.05000.06000.0600219,500
Feb 25, 20210.06000.07000.05000.06000.060087,500
Feb 24, 20210.04000.07000.04000.07000.070046,400
Feb 23, 20210.06000.07000.05000.06000.0600121,100
Feb 22, 20210.07000.07000.06000.06000.060088,600
Feb 19, 20210.07000.07000.06000.07000.070044,200
Feb 18, 20210.07000.07000.06000.07000.0700466,400
Feb 17, 20210.06000.07000.06000.06000.060050,200
Feb 16, 20210.07000.07000.06000.06000.060050,600
Feb 12, 20210.07000.07000.05000.07000.070080,200
Feb 11, 20210.07000.07000.04000.07000.0700716,200
Feb 10, 20210.05000.07000.05000.07000.0700449,600
Feb 09, 20210.07000.07000.06000.07000.0700325,700
Feb 08, 20210.07000.07000.06000.07000.0700161,400
Feb 05, 20210.07000.07000.06000.06000.0600459,200
Feb 04, 20210.06000.06000.06000.06000.0600159,500
Feb 03, 20210.06000.07000.05000.07000.0700168,300
Feb 02, 20210.06000.06000.06000.06000.060090,200
Feb 01, 20210.04000.06000.04000.06000.0600121,600
Jan 29, 20210.06000.07000.04000.07000.07001,437,600
Jan 28, 20210.07000.07000.05000.07000.0700212,500
Jan 27, 20210.08000.08000.06000.08000.0800284,600
Jan 26, 20210.05000.08000.05000.08000.0800238,500
Jan 25, 20210.05000.08000.05000.06000.060031,000
Jan 22, 20210.06000.08000.06000.07000.0700583,300
Jan 21, 20210.06000.07000.06000.07000.0700162,300
Jan 20, 20210.08000.08000.06000.08000.080021,200
Jan 19, 20210.08000.08000.06000.07000.0700384,100
Jan 15, 20210.08000.08000.07000.07000.070081,200
Jan 14, 20210.08000.08000.08000.08000.080040,400
Jan 13, 20210.08000.08000.08000.08000.0800117,100
Jan 12, 20210.08000.08000.08000.08000.080019,500
Jan 11, 20210.08000.08000.07000.08000.0800202,700
Jan 08, 20210.07000.08000.07000.08000.080085,900
Jan 07, 20210.07000.07000.07000.07000.070027,200
Jan 06, 20210.08000.08000.08000.08000.08008,400
Jan 05, 20210.08000.08000.08000.08000.080025,500
Jan 04, 20210.08000.08000.07000.07000.070074,100
Dec 31, 20200.08000.08000.07000.07000.0700165,700
Dec 30, 20200.08000.08000.07000.08000.080010,100
Dec 29, 20200.07000.08000.07000.07000.070056,000
Dec 28, 20200.09000.09000.07000.08000.080031,300
Dec 24, 20200.07000.09000.07000.09000.090066,000
Dec 23, 20200.07000.08000.07000.07000.070065,100
Dec 22, 20200.08000.09000.06000.08000.0800145,700
Dec 21, 20200.09000.10000.08000.09000.0900175,800
Dec 18, 20200.07000.09000.07000.09000.0900288,700
Dec 17, 20200.07000.09000.07000.09000.090018,300
Dec 16, 20200.08000.09000.07000.09000.0900184,400
Dec 15, 20200.10000.10000.09000.09000.090029,400
Dec 14, 20200.08000.10000.08000.10000.1000190,900
Dec 11, 20200.10000.10000.08000.10000.100087,400
Dec 10, 20200.08000.10000.07000.09000.090074,200
Dec 09, 20200.10000.10000.08000.10000.1000163,000
Dec 08, 20200.09000.10000.08000.10000.1000181,100
Dec 07, 20200.14000.14000.07000.09000.0900817,600
Dec 04, 20200.11000.15000.11000.14000.1400102,200
Dec 03, 20200.11000.14000.10000.12000.1200508,000
Dec 02, 20200.19000.19000.10000.10000.1000868,100
Dec 01, 20200.20000.23000.17000.19000.1900984,500
Nov 30, 20200.18000.25000.17000.20000.20001,385,100
Nov 27, 20200.19000.20000.16000.18000.1800479,500
Nov 25, 20200.12000.20000.12000.18000.18001,078,900
Nov 24, 20200.11000.12000.08000.12000.1200539,000
Nov 23, 20200.07000.09000.06000.07000.0700343,800
Nov 20, 20200.06000.06000.06000.06000.06008,000
Nov 19, 20200.07000.07000.07000.07000.07008,200
Nov 18, 20200.06000.07000.06000.07000.070028,800
Nov 17, 20200.06000.06000.06000.06000.06002,500
Nov 16, 20200.07000.07000.06000.07000.070015,100
Nov 13, 20200.05000.07000.05000.06000.0600108,600
Nov 12, 20200.07000.07000.05000.06000.0600254,200
Nov 11, 20200.05000.06000.04000.06000.0600110,800
Nov 10, 20200.04000.05000.04000.04000.040023,800
Nov 09, 20200.04000.06000.04000.05000.050044,500
Nov 06, 20200.06000.06000.04000.05000.050015,400
Nov 05, 20200.05000.06000.05000.06000.060014,000
Nov 04, 20200.05000.05000.05000.05000.0500-
Nov 03, 20200.05000.05000.05000.05000.050041,400
Nov 02, 20200.06000.06000.04000.05000.0500156,400
Oct 30, 20200.05000.05000.05000.05000.05005,000
Oct 29, 20200.06000.06000.05000.05000.0500134,400
Oct 28, 20200.05000.05000.04000.05000.0500391,300
Oct 27, 20200.04000.04000.04000.04000.040053,600
Oct 26, 20200.05000.05000.04000.04000.040052,000
Oct 23, 20200.06000.06000.05000.05000.050096,400
Oct 22, 20200.05000.06000.04000.05000.0500121,500
Oct 21, 20200.06000.06000.06000.06000.06001,000
Oct 20, 20200.05000.05000.05000.05000.0500-
Oct 19, 20200.05000.06000.05000.05000.0500141,100
Oct 16, 20200.06000.06000.06000.06000.060030,600
Oct 15, 20200.05000.06000.05000.06000.0600103,100
Oct 14, 20200.06000.06000.05000.06000.0600147,000
Oct 13, 20200.06000.06000.06000.06000.060019,400
Oct 12, 20200.06000.06000.05000.06000.060070,200
Oct 09, 20200.05000.06000.05000.06000.0600212,800
Oct 08, 20200.04000.06000.04000.06000.0600186,900
Oct 07, 20200.05000.06000.04000.06000.0600247,800
Oct 06, 20200.05000.07000.05000.06000.060070,200
Oct 05, 20200.07000.07000.05000.05000.050026,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...