Nectar Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	10.44	10.44	10.30	10.36	10.36	1.07%	77,729
Nov 9, 2026	10.35	10.35	10.09	10.25	10.25	-0.29%	48,083
Nov 8, 2026	10.15	10.44	10.05	10.28	10.28	2.29%	41,339
Nov 6, 2026	10.25	10.25	9.98	10.05	10.05	-1.47%	112,471
Nov 5, 2026	10.47	10.47	10.10	10.20	10.20	-0.58%	129,454
Nov 4, 2026	10.44	10.44	10.04	10.26	10.26	1.18%	74,774
Nov 3, 2026	10.18	10.35	10.10	10.14	10.14	-0.39%	59,973
Nov 2, 2026	10.40	10.70	10.06	10.18	10.18	-0.20%	98,617
Oct 30, 2026	10.43	10.43	9.82	10.20	10.20	-1.26%	95,050
Oct 29, 2026	10.36	10.49	10.20	10.33	10.33	-0.10%	44,040
Oct 28, 2026	10.58	10.75	10.11	10.34	10.34	-1.80%	129,856
Oct 27, 2026	10.46	10.66	10.26	10.53	10.53	0.67%	124,406
Oct 26, 2026	10.74	10.74	10.23	10.46	10.46	1.75%	118,560
Oct 23, 2026	11.08	11.08	10.23	10.28	10.28	-4.46%	101,721
Oct 22, 2026	11.29	11.50	10.73	10.76	10.76	-4.69%	234,578
Oct 21, 2026	11.61	11.61	11.07	11.29	11.29	2.08%	666,210
Oct 19, 2026	10.90	11.06	10.85	11.06	11.06	4.93%	164,476
Oct 16, 2026	10.20	10.54	10.10	10.54	10.54	4.98%	171,958
Oct 15, 2026	10.10	10.30	10.01	10.04	10.04	-1.18%	97,751
Oct 14, 2026	10.25	10.35	10.05	10.16	10.16	0.10%	56,290
Oct 13, 2026	10.35	10.35	10.00	10.15	10.15	0.10%	104,351
Oct 12, 2026	10.40	10.40	10.08	10.14	10.14	0.10%	137,664
Oct 9, 2026	10.26	10.59	10.03	10.13	10.13	-3.98%	206,786
Oct 8, 2026	10.59	10.77	10.15	10.55	10.55	-0.38%	117,526
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