Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Nascent Biotech Inc (OP: NBIO )

0.0481 -0.0019 (-3.80%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 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 (%)
Jul 26, 2024 0.0500 0.0549 0.0500 0.0500 194,880 +0.00(+0.00%)
Jul 25, 2024 0.0550 0.0550 0.0500 0.0500 94,438 -0.00(-9.09%)
Jul 24, 2024 0.0550 0.0580 0.0500 0.0550 35,124 -0.00(-3.34%)
Jul 23, 2024 0.0564 0.0570 0.0559 0.0569 98,000 -0.00(-3.56%)
Jul 22, 2024 0.0583 0.0596 0.0530 0.0590 381,818 -0.00(-1.67%)
Jul 19, 2024 0.0560 0.0600 0.0560 0.0600 68,000 +0.00(+1.69%)
Jul 18, 2024 0.0695 0.0695 0.0554 0.0590 200,517 -0.00(-1.67%)
Jul 17, 2024 0.0650 0.0699 0.0575 0.0600 487,600 -0.01(-18.37%)
Jul 16, 2024 0.0750 0.0750 0.0650 0.0735 35,764 +0.01(+7.93%)
Jul 15, 2024 0.0651 0.0711 0.0650 0.0681 163,310 -0.02(-19.31%)
Jul 12, 2024 0.0750 0.0885 0.0750 0.0844 95,947 +0.01(+11.05%)
Jul 11, 2024 0.0760 0.0760 0.0760 0.0760 76,000 -0.01(-14.61%)
Jul 10, 2024 0.0655 0.0890 0.0655 0.0890 74,000 +0.00(+5.95%)
Jul 09, 2024 0.0815 0.0845 0.0756 0.0840 63,200 +0.00(+3.07%)
Jul 08, 2024 0.0758 0.0815 0.0758 0.0815 30,030 -0.00(-4.12%)
Jul 05, 2024 0.0850 0.0850 0.0850 0.0850 875 +0.00(+0.00%)
Jul 03, 2024 0.0850 0.0850 0.0700 0.0850 22,000 +0.01(+21.43%)
Jul 02, 2024 0.0765 0.0785 0.0700 0.0700 103,490 -0.02(-21.26%)
Jul 01, 2024 0.0831 0.0889 0.0831 0.0889 57,210 +0.00(+0.00%)
Jun 27, 2024 0.0889 0 +0.00(+0.00%)
Jun 26, 2024 0.0832 0.0889 0.0832 0.0889 32,903 +0.00(+0.45%)
Jun 25, 2024 0.0899 0.0899 0.0765 0.0885 52,000 -0.00(-1.56%)
Jun 24, 2024 0.0734 0.0899 0.0734 0.0899 63,710 +0.00(+0.00%)
Jun 21, 2024 0.0824 0.0899 0.0731 0.0899 23,698 +0.01(+8.57%)
Jun 20, 2024 0.0764 0.0828 0.0750 0.0828 24,599 -0.01(-8.00%)
Jun 17, 2024 0.0900 0 +0.00(+3.45%)
Jun 14, 2024 0.0835 0.0900 0.0830 0.0870 51,465 +0.00(+1.99%)
Jun 12, 2024 0.0853 0 -0.00(-0.23%)
Jun 11, 2024 0.0969 0.0969 0.0740 0.0855 116,512 -0.01(-11.58%)
Jun 10, 2024 0.0765 0.0967 0.0765 0.0967 40,790 +0.02(+21.03%)
Jun 07, 2024 0.0800 0.0800 0.0751 0.0799 85,000 -0.02(-17.54%)
Jun 06, 2024 0.0969 0.0969 0.0969 0.0969 17,001 +0.01(+7.67%)
Jun 05, 2024 0.0900 0.0900 0.0900 0.0900 495 +0.00(+0.00%)
Jun 04, 2024 0.0850 0.0935 0.0800 0.0900 589,676 -0.01(-9.09%)
May 31, 2024 0.0990 50 +0.00(+0.51%)
May 30, 2024 0.0860 0.0985 0.0801 0.0985 216,450 -0.00(-1.10%)
May 29, 2024 0.0865 0.0996 0.0865 0.0996 11,006 +0.00(+0.61%)
May 28, 2024 0.0928 0.0996 0.0860 0.0990 28,000 +0.00(+1.43%)
May 23, 2024 0.0976 0 -0.00(-2.01%)
May 22, 2024 0.0996 0.0996 0.0996 0.0996 1,600 +0.00(+0.50%)
May 21, 2024 0.0990 0.0996 0.0900 0.0991 57,008 +0.00(+0.10%)
May 20, 2024 0.0996 0.0996 0.0900 0.0990 90,009 +0.00(+4.43%)
May 17, 2024 0.0900 0.0948 0.0900 0.0948 44,000 +0.00(+5.33%)
May 16, 2024 0.0850 0.0998 0.0750 0.0900 179,900 -0.01(-7.79%)
May 15, 2024 0.0924 0.0976 0.0850 0.0976 16,260 -0.00(-1.91%)
May 13, 2024 0.0995 0 -0.00(-0.30%)
May 10, 2024 0.0954 0.0998 0.0924 0.0998 12,000 +0.00(+0.00%)
May 09, 2024 0.0998 0.0998 0.0998 0.0998 350 +0.00(+0.81%)
May 08, 2024 0.0929 0.0994 0.0900 0.0990 19,100 +0.00(+0.71%)
May 07, 2024 0.0998 0.0998 0.0929 0.0983 30,000 -0.00(-1.50%)
May 06, 2024 0.0839 0.0998 0.0839 0.0998 23,319 +0.00(+0.00%)
May 02, 2024 0.0998 40 +0.00(+2.89%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.