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 (%)
Apr 29, 2022 0.1286 0.1386 0.1060 0.1386 487,158 +0.01(+5.00%)
Apr 28, 2022 0.1336 0.1360 0.1212 0.1320 251,163 +0.01(+5.77%)
Apr 27, 2022 0.1238 0.1370 0.1211 0.1248 141,365 -0.01(-3.93%)
Apr 26, 2022 0.1079 0.1314 0.1079 0.1299 169,132 +0.00(+3.51%)
Apr 25, 2022 0.1200 0.1260 0.1120 0.1255 576,598 +0.00(+2.03%)
Apr 22, 2022 0.1250 0.1250 0.1156 0.1230 282,981 -0.00(-0.81%)
Apr 21, 2022 0.1097 0.1240 0.0961 0.1240 350,599 +0.01(+10.71%)
Apr 20, 2022 0.0985 0.1260 0.0985 0.1120 283,570 -0.01(-10.40%)
Apr 19, 2022 0.1200 0.1250 0.0960 0.1250 248,906 +0.01(+8.79%)
Apr 18, 2022 0.1000 0.1200 0.0950 0.1149 469,740 -0.00(-0.09%)
Apr 14, 2022 0.0930 0.1309 0.0930 0.1150 561,160 +0.02(+18.56%)
Apr 13, 2022 0.0755 0.0970 0.0755 0.0970 157,500 +0.01(+5.43%)
Apr 12, 2022 0.0855 0.0950 0.0780 0.0920 335,490 -0.00(-3.16%)
Apr 11, 2022 0.0845 0.0950 0.0785 0.0950 226,500 +0.02(+19.50%)
Apr 08, 2022 0.0770 0.0870 0.0656 0.0795 250,350 -0.01(-10.17%)
Apr 07, 2022 0.0883 0.0885 0.0686 0.0885 705,046 +0.00(+0.57%)
Apr 06, 2022 0.0860 0.0980 0.0725 0.0880 737,447 +0.00(+3.53%)
Apr 05, 2022 0.0595 0.0918 0.0553 0.0850 839,758 +0.03(+41.67%)
Apr 04, 2022 0.0570 0.0600 0.0500 0.0600 236,632 +0.01(+13.85%)
Apr 01, 2022 0.0570 0.0570 0.0527 0.0527 78,166 -0.00(-7.54%)
Mar 31, 2022 0.0570 0.0570 0.0570 0.0570 300 +0.00(+1.79%)
Mar 30, 2022 0.0570 0.0570 0.0544 0.0560 7,100 +0.00(+0.00%)
Mar 29, 2022 0.0560 0.0560 0.0560 0.0560 15,052 +0.00(+0.00%)
Mar 25, 2022 0.0560 0 +0.00(+0.00%)
Mar 24, 2022 0.0538 0.0570 0.0521 0.0560 38,700 -0.00(-1.75%)
Mar 23, 2022 0.0480 0.0600 0.0480 0.0570 487,217 +0.00(+7.34%)
Mar 22, 2022 0.0500 0.0540 0.0481 0.0531 55,835 +0.00(+5.99%)
Mar 21, 2022 0.0500 0.0501 0.0484 0.0501 13,845 +0.00(+0.40%)
Mar 18, 2022 0.0520 0.0520 0.0495 0.0499 18,615 +0.00(+0.81%)
Mar 17, 2022 0.0466 0.0495 0.0466 0.0495 19,200 +0.00(+2.06%)
Mar 16, 2022 0.0500 0.0503 0.0485 0.0485 109,200 -0.00(-3.00%)
Mar 15, 2022 0.0493 0.0500 0.0493 0.0500 51,120 +0.00(+3.09%)
Mar 14, 2022 0.0485 0.0490 0.0485 0.0485 117,060 -0.00(-3.00%)
Mar 11, 2022 0.0500 0.0500 0.0500 0.0500 75,000 +0.00(+2.04%)
Mar 10, 2022 0.0490 0.0500 0.0485 0.0490 126,693 -0.00(-0.61%)
Mar 09, 2022 0.0510 0.0520 0.0493 0.0493 42,000 -0.00(-3.33%)
Mar 08, 2022 0.0480 0.0520 0.0460 0.0510 77,890 +0.00(+6.25%)
Mar 07, 2022 0.0515 0.0515 0.0400 0.0480 230,190 -0.01(-12.73%)
Mar 04, 2022 0.0549 0.0550 0.0533 0.0550 20,000 -0.00(-1.79%)
Mar 03, 2022 0.0560 0.0570 0.0536 0.0560 260,079 -0.00(-1.75%)
Mar 02, 2022 0.0540 0.0590 0.0530 0.0570 118,500 +0.00(+3.64%)
Mar 01, 2022 0.0480 0.0550 0.0480 0.0550 1,022,200 +0.00(+10.00%)
Feb 28, 2022 0.0495 0.0500 0.0490 0.0500 24,837 -0.00(-3.47%)
Feb 25, 2022 0.0518 0.0518 0.0518 0.0518 13,490 +0.00(+5.71%)
Feb 24, 2022 0.0500 0.0500 0.0490 0.0490 113,100 +0.00(+0.00%)
Feb 23, 2022 0.0510 0.0550 0.0490 0.0490 60,000 -0.00(-2.58%)
Feb 22, 2022 0.0525 0.0525 0.0500 0.0503 19,780 +0.00(+0.60%)
Feb 18, 2022 0.0500 0 +0.00(+0.00%)
Feb 16, 2022 0.0500 0 +0.00(+0.00%)
Feb 15, 2022 0.0525 0.0550 0.0500 0.0500 89,796 -0.00(-0.20%)
Feb 14, 2022 0.0550 0.0550 0.0500 0.0501 21,800 +0.00(+0.20%)
Feb 11, 2022 0.0500 0.0500 0.0500 0.0500 43,500 +0.00(+0.00%)
Feb 10, 2022 0.0510 0.0510 0.0500 0.0500 30,450 -0.00(-4.21%)
Feb 09, 2022 0.0522 0.0522 0.0522 0.0522 8,062 +0.00(+0.00%)
Feb 08, 2022 0.0522 0.0522 0.0522 0.0522 20,000 +0.00(+0.00%)
Feb 07, 2022 0.0510 0.0522 0.0510 0.0522 21,883 -0.00(-2.06%)
Feb 04, 2022 0.0533 0.0533 0.0533 0.0533 33,025 +0.00(+0.00%)
Feb 03, 2022 0.0533 0.0533 0.0533 10,500 +0.00(+1.52%)
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.