Nectar Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	10.95	10.95	10.55	10.59	10.59	-3.29%	134,919
Oct 6, 2026	10.62	11.00	10.30	10.95	10.95	4.48%	335,891
Oct 5, 2026	10.43	10.58	10.18	10.48	10.48	2.44%	302,353
Oct 1, 2026	10.63	10.85	10.17	10.23	10.23	-2.57%	140,521
Sep 30, 2026	10.70	10.95	10.30	10.50	10.50	-1.96%	126,810
Sep 29, 2026	10.63	11.08	10.63	10.71	10.71	-0.09%	93,379
Sep 28, 2026	10.65	11.20	10.56	10.72	10.72	-1.11%	76,851
Sep 25, 2026	10.90	11.00	10.61	10.84	10.84	-0.37%	103,563
Sep 24, 2026	11.18	11.18	10.85	10.88	10.88	-1.63%	94,617
Sep 23, 2026	10.98	11.20	10.83	11.06	11.06	2.12%	92,820
Sep 22, 2026	11.05	11.14	10.75	10.83	10.83	-0.91%	130,968
Sep 21, 2026	10.99	11.20	10.85	10.93	10.93	-0.46%	97,081
Sep 18, 2026	11.19	11.30	10.85	10.98	10.98	-0.36%	93,255
Sep 17, 2026	11.12	11.20	10.93	11.02	11.02	1.10%	59,549
Sep 16, 2026	11.41	11.68	10.83	10.90	10.90	-4.39%	225,810
Sep 15, 2026	11.54	12.07	11.23	11.40	11.40	-0.87%	129,977
Sep 11, 2026	11.93	12.18	11.41	11.50	11.50	-3.60%	110,885
Sep 10, 2026	12.09	12.20	11.90	11.93	11.93	-0.42%	87,468
Sep 9, 2026	12.39	12.39	11.93	11.98	11.98	-1.40%	122,330
Sep 8, 2026	12.20	12.45	12.08	12.15	12.15	0.66%	240,705
Sep 7, 2026	12.11	12.40	11.90	12.07	12.07	-0.98%	252,741
Sep 4, 2026	12.20	12.49	12.11	12.19	12.19	0.16%	205,001
Sep 3, 2026	12.15	12.65	12.10	12.17	12.17	-1.14%	274,924
Sep 2, 2026	12.13	12.58	11.66	12.31	12.31	1.48%	306,974
Sep 1, 2026	12.74	12.74	12.10	12.13	12.13	-3.27%	284,172
Aug 31, 2026	12.48	12.93	12.42	12.54	12.54	0.56%	227,798
Aug 28, 2026	13.08	13.08	12.43	12.47	12.47	-4.66%	468,735
Aug 27, 2026	12.90	13.50	12.90	13.08	13.08	4.98%	1,022,442
Aug 26, 2026	11.40	12.46	11.33	12.46	12.46	9.97%	1,472,512
Aug 25, 2026	10.72	11.44	10.72	11.33	11.33	5.69%	317,808
Aug 24, 2026	10.59	10.84	10.48	10.72	10.72	2.39%	164,365
Aug 21, 2026	10.21	10.90	10.05	10.47	10.47	1.75%	322,009
Aug 20, 2026	10.70	10.70	10.26	10.29	10.29	-2.19%	189,669
Aug 19, 2026	10.75	10.95	10.06	10.52	10.52	-2.23%	178,945
Aug 18, 2026	11.30	11.50	10.63	10.76	10.76	-4.19%	341,767
Aug 17, 2026	11.00	11.55	11.00	11.23	11.23	2.09%	263,918
Aug 14, 2026	11.65	11.65	10.80	11.00	11.00	-3.00%	315,029
Aug 13, 2026	10.99	11.34	10.90	11.34	11.34	5.00%	296,065
Aug 12, 2026	10.55	10.95	10.50	10.80	10.80	2.86%	169,332
Aug 11, 2026	10.49	10.70	10.11	10.50	10.50	0.10%	242,392
Aug 10, 2026	10.72	10.72	10.37	10.49	10.49	-0.85%	90,337
Aug 7, 2026	10.74	10.74	10.50	10.58	10.58	0.76%	94,259
Aug 6, 2026	10.43	10.73	10.40	10.50	10.50	-1.04%	111,259
Aug 5, 2026	10.53	10.75	10.30	10.61	10.61	0.76%	73,504
Aug 4, 2026	10.69	10.90	10.50	10.53	10.53	-1.77%	209,897
Aug 3, 2026	10.78	10.97	10.50	10.72	10.72	1.32%	95,867
Jul 31, 2026	10.02	10.68	10.00	10.58	10.58	3.93%	172,613
Jul 30, 2026	10.30	10.30	9.98	10.18	10.18	-0.39%	90,956
Jul 29, 2026	10.39	10.39	10.01	10.22	10.22	0.39%	102,074
Jul 28, 2026	10.45	10.45	10.14	10.18	10.18	-2.21%	82,849