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 )

0.0870 +0.0017 (+1.99%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 14, 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 (%)
Nov 30, 2023 0.2250 0.2300 0.2000 0.2000 334,057 -0.02(-9.91%)
Nov 29, 2023 0.1760 0.2280 0.1760 0.2220 288,505 -0.01(-2.42%)
Nov 28, 2023 0.2200 0.2280 0.2150 0.2275 294,700 -0.00(-0.66%)
Nov 27, 2023 0.2098 0.2290 0.2095 0.2290 93,809 +0.02(+9.05%)
Nov 24, 2023 0.2093 0.2100 0.2093 0.2100 88,000 +0.00(+0.29%)
Nov 22, 2023 0.2071 0.2094 0.2050 0.2094 59,045 +0.00(+0.14%)
Nov 21, 2023 0.2092 0.2092 0.2089 0.2091 83,400 +0.00(+0.29%)
Nov 20, 2023 0.2100 0.2100 0.2000 0.2085 35,700 +0.01(+4.25%)
Nov 17, 2023 0.1500 0.2000 0.1500 0.2000 244,060 +0.00(+0.10%)
Nov 16, 2023 0.1950 0.2048 0.1600 0.1998 117,968 +0.02(+10.08%)
Nov 15, 2023 0.1885 0.1996 0.1660 0.1815 312,750 +0.03(+17.10%)
Nov 14, 2023 0.2032 0.2085 0.1550 0.1550 415,110 -0.03(-15.76%)
Nov 13, 2023 0.1530 0.1908 0.1500 0.1840 89,640 +0.03(+20.26%)
Nov 10, 2023 0.1300 0.1530 0.1240 0.1530 430,696 +0.00(+2.00%)
Nov 09, 2023 0.1441 0.1520 0.1420 0.1500 475,001 +0.01(+4.17%)
Nov 08, 2023 0.1350 0.1441 0.1350 0.1440 162,140 -0.00(-0.35%)
Nov 06, 2023 0.1445 0 -0.00(-0.34%)
Nov 03, 2023 0.1400 0.1450 0.1400 0.1450 12,090 -0.00(-3.20%)
Nov 02, 2023 0.1500 0.1500 0.1213 0.1498 72,301 +0.00(+0.54%)
Nov 01, 2023 0.1465 0.1490 0.1213 0.1490 51,600 +0.00(+0.68%)
Oct 31, 2023 0.1400 0.1480 0.1398 0.1480 86,740 +0.00(+0.48%)
Oct 30, 2023 0.1510 0.1510 0.1250 0.1473 104,000 -0.00(-2.45%)
Oct 27, 2023 0.1410 0.1510 0.1400 0.1510 98,819 +0.01(+3.78%)
Oct 26, 2023 0.1070 0.1455 0.1070 0.1455 145,491 +0.01(+10.73%)
Oct 25, 2023 0.1163 0.1399 0.1163 0.1314 22,308 -0.01(-9.25%)
Oct 24, 2023 0.1400 0.1448 0.1400 0.1448 30,017 -0.01(-3.47%)
Oct 23, 2023 0.1530 0.1530 0.1500 0.1500 7,050 +0.00(+0.00%)
Oct 20, 2023 0.1288 0.1500 0.1288 0.1500 84,000 +0.00(+1.35%)
Oct 19, 2023 0.1300 0.1480 0.1300 0.1480 145,500 -0.00(-1.00%)
Oct 18, 2023 0.1410 0.1498 0.1201 0.1495 247,400 +0.01(+6.79%)
Oct 17, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Oct 13, 2023 0.1400 0 -0.00(-1.75%)
Oct 12, 2023 0.1425 0.1425 0.1425 0.1425 2,500 -0.00(-1.04%)
Oct 11, 2023 0.1440 0.1554 0.1313 0.1440 417,273 +0.00(+0.00%)
Oct 10, 2023 0.1440 0.1581 0.1325 0.1440 509,673 -0.00(-0.35%)
Oct 09, 2023 0.1360 0.1505 0.1359 0.1445 463,680 +0.01(+6.25%)
Oct 06, 2023 0.1295 0.1420 0.1173 0.1360 221,110 +0.02(+13.33%)
Oct 05, 2023 0.1410 0.1410 0.1200 0.1200 56,600 +0.01(+11.11%)
Oct 04, 2023 0.1078 0.1080 0.0901 0.1080 202,900 +0.00(+0.19%)
Oct 03, 2023 0.1000 0.1080 0.1000 0.1078 191,962 +0.01(+14.68%)
Oct 02, 2023 0.1240 0.1240 0.0710 0.0940 259,470 -0.03(-25.28%)
Sep 29, 2023 0.1133 0.1258 0.1133 0.1258 75,683 +0.01(+9.30%)
Sep 28, 2023 0.1153 0.1193 0.1151 0.1151 47,500 -0.00(-4.08%)
Sep 27, 2023 0.1290 0.1500 0.1034 0.1200 249,876 -0.01(-9.43%)
Sep 26, 2023 0.1505 0.1505 0.1216 0.1325 281,977 -0.02(-13.11%)
Sep 25, 2023 0.1450 0.1525 0.1500 0.1525 209,069 -0.01(-3.17%)
Sep 22, 2023 0.1500 0.1600 0.1500 0.1575 441,359 +0.01(+8.62%)
Sep 21, 2023 0.1485 0.1688 0.1450 0.1450 409,317 -0.01(-4.29%)
Sep 20, 2023 0.1425 0.1695 0.1425 0.1515 1,168,188 +0.01(+6.69%)
Sep 19, 2023 0.1450 0.1475 0.1301 0.1420 501,871 -0.00(-1.73%)
Sep 18, 2023 0.1120 0.1490 0.1010 0.1445 510,141 +0.03(+27.88%)
Sep 15, 2023 0.1150 0.1150 0.1056 0.1130 202,565 -0.00(-1.74%)
Sep 14, 2023 0.1000 0.1190 0.0910 0.1150 755,682 +0.02(+16.16%)
Sep 13, 2023 0.0880 0.0990 0.0689 0.0990 585,383 +0.02(+19.28%)
Sep 12, 2023 0.0800 0.0900 0.0790 0.0830 433,750 +0.01(+6.41%)
Sep 11, 2023 0.0850 0.0850 0.0600 0.0780 85,700 -0.01(-8.24%)
Sep 08, 2023 0.0646 0.0850 0.0646 0.0850 329,478 +0.01(+16.44%)
Sep 07, 2023 0.0600 0.0730 0.0600 0.0730 237,078 +0.01(+21.67%)
Sep 05, 2023 0.0600 0 +0.00(+6.57%)
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.