Nectar Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.38	10.38	9.78	9.78	9.78	-4.96%	875,960
Mar 25, 2026	10.75	10.89	10.12	10.29	10.29	-1.34%	667,010
Mar 24, 2026	10.43	10.85	10.40	10.43	10.43	0.10%	314,605
Mar 23, 2026	10.90	10.90	10.42	10.42	10.42	-4.93%	509,486
Mar 20, 2026	11.09	11.37	10.94	10.96	10.96	-1.17%	296,449
Mar 19, 2026	11.14	11.42	11.01	11.09	11.09	-1.07%	418,851
Mar 18, 2026	10.95	11.32	10.95	11.21	11.21	2.37%	481,659
Mar 17, 2026	11.09	11.20	10.80	10.95	10.95	-1.26%	368,011
Mar 16, 2026	11.09	11.49	10.94	11.09	11.09	-	450,527
Mar 13, 2026	11.68	11.84	10.86	11.09	11.09	-2.12%	1,678,980
Mar 12, 2026	11.74	11.74	11.30	11.33	11.33	-0.79%	271,565
Mar 11, 2026	11.57	11.90	11.30	11.42	11.42	0.62%	300,627
Mar 10, 2026	11.50	11.53	11.22	11.35	11.35	0.53%	329,925
Mar 9, 2026	11.31	11.71	11.13	11.29	11.29	-3.59%	333,909
Mar 6, 2026	11.70	11.94	11.68	11.71	11.71	-0.68%	192,255
Mar 5, 2026	11.92	12.00	11.65	11.79	11.79	-1.09%	251,671
Mar 4, 2026	11.14	12.15	11.13	11.92	11.92	2.67%	491,748
Mar 2, 2026	12.00	12.15	11.59	11.61	11.61	-4.84%	450,046
Feb 27, 2026	12.20	12.39	12.10	12.20	12.20	0.16%	142,059
Feb 26, 2026	12.16	12.26	12.00	12.18	12.18	-0.73%	348,045
Feb 25, 2026	12.28	12.42	12.20	12.27	12.27	-0.16%	175,749
Feb 24, 2026	12.74	12.74	12.20	12.29	12.29	-2.92%	408,739
Feb 23, 2026	12.62	12.95	12.50	12.66	12.66	0.32%	190,984
Feb 20, 2026	13.26	13.26	12.49	12.62	12.62	-3.96%	401,545
Feb 19, 2026	13.23	13.23	13.05	13.14	13.14	0.15%	158,217
Feb 18, 2026	13.17	13.39	13.10	13.12	13.12	-0.38%	192,656
Feb 17, 2026	13.29	13.50	13.11	13.17	13.17	-0.45%	185,783
Feb 16, 2026	13.61	13.61	13.20	13.23	13.23	-1.27%	156,351
Feb 13, 2026	13.20	13.78	13.20	13.40	13.40	-0.45%	159,978
Feb 12, 2026	13.93	13.93	13.40	13.46	13.46	-1.32%	138,545
Feb 11, 2026	13.80	13.80	13.51	13.64	13.64	-0.66%	120,520
Feb 10, 2026	13.60	13.84	13.59	13.73	13.73	1.03%	190,595
Feb 9, 2026	13.46	13.70	13.46	13.59	13.59	1.04%	168,956
Feb 6, 2026	13.61	13.71	13.30	13.45	13.45	-1.90%	204,082
Feb 5, 2026	13.74	13.89	13.60	13.71	13.71	0.59%	206,786
Feb 4, 2026	13.90	13.90	13.60	13.63	13.63	-1.94%	201,998
Feb 3, 2026	14.34	14.34	13.75	13.90	13.90	0.22%	237,172
Feb 2, 2026	13.14	14.00	13.14	13.87	13.87	3.97%	250,349
Feb 1, 2026	13.31	13.52	13.10	13.34	13.34	-1.33%	326,433
Jan 30, 2026	13.72	13.72	13.42	13.52	13.52	-1.46%	351,599
Jan 29, 2026	14.20	14.20	13.26	13.72	13.72	-1.08%	374,382
Jan 28, 2026	14.00	14.20	13.65	13.87	13.87	-0.57%	403,272
Jan 27, 2026	14.80	14.80	13.90	13.95	13.95	-4.58%	306,373
Jan 23, 2026	14.47	15.14	14.47	14.62	14.62	0.55%	640,449
Jan 22, 2026	13.90	14.54	13.90	14.54	14.54	4.98%	189,044
Jan 21, 2026	13.95	13.95	13.35	13.85	13.85	-1.21%	465,095
Jan 20, 2026	13.82	14.28	13.82	14.02	14.02	-2.57%	454,333
Jan 19, 2026	14.75	14.88	14.39	14.39	14.39	-4.95%	957,698
Jan 16, 2026	14.81	15.58	14.81	15.14	15.14	-2.82%	1,849,367
Jan 14, 2026	15.58	15.58	15.58	15.58	15.58	-4.94%	482,506