Nectar Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	12.48	12.49	12.01	12.09	12.09	-2.89%	179,049
May 29, 2026	12.49	12.70	12.25	12.45	12.45	-0.32%	129,996
May 27, 2026	12.21	12.75	12.07	12.49	12.49	1.79%	460,435
May 26, 2026	12.20	12.58	12.20	12.27	12.27	0.99%	137,468
May 25, 2026	12.06	12.61	12.03	12.15	12.15	0.75%	241,318
May 22, 2026	12.21	12.36	12.00	12.06	12.06	-1.23%	143,832
May 21, 2026	12.40	12.55	12.10	12.21	12.21	-0.49%	90,589
May 20, 2026	12.47	12.47	12.00	12.27	12.27	-1.05%	124,417
May 19, 2026	12.38	12.50	11.77	12.40	12.40	0.16%	113,638
May 18, 2026	12.70	13.30	12.25	12.38	12.38	-2.52%	219,065
May 15, 2026	12.75	12.85	12.53	12.70	12.70	-0.39%	91,661
May 14, 2026	12.92	13.20	12.60	12.75	12.75	-1.32%	116,529
May 13, 2026	13.20	13.20	12.51	12.92	12.92	-0.31%	103,620
May 12, 2026	13.31	13.31	12.89	12.96	12.96	-4.42%	237,237
May 11, 2026	14.18	14.25	13.50	13.56	13.56	-5.57%	700,336
May 8, 2026	13.77	14.91	13.77	14.36	14.36	5.90%	2,355,962
May 7, 2026	12.45	13.56	12.33	13.56	13.56	9.98%	1,004,973
May 6, 2026	12.19	12.47	12.18	12.33	12.33	1.23%	153,248
May 5, 2026	12.50	12.50	12.11	12.18	12.18	-0.49%	149,283
May 4, 2026	12.41	12.80	12.01	12.24	12.24	-1.37%	332,356
Apr 30, 2026	12.55	12.55	12.29	12.41	12.41	-1.59%	126,602
Apr 29, 2026	12.59	12.73	12.41	12.61	12.61	1.61%	196,913
Apr 28, 2026	12.56	12.83	12.00	12.41	12.41	-1.19%	416,188
Apr 27, 2026	12.00	12.69	12.00	12.56	12.56	6.53%	328,886
Apr 24, 2026	12.20	12.20	11.70	11.79	11.79	-2.24%	307,341
Apr 23, 2026	12.30	12.64	11.80	12.06	12.06	-1.31%	551,163
Apr 22, 2026	12.18	12.35	12.03	12.22	12.22	0.41%	211,515
Apr 21, 2026	12.35	12.50	12.06	12.17	12.17	-0.98%	232,902
Apr 20, 2026	12.73	12.86	12.15	12.29	12.29	-3.00%	353,975
Apr 17, 2026	12.50	13.03	12.50	12.67	12.67	2.10%	725,865
Apr 16, 2026	12.45	12.50	12.15	12.41	12.41	0.98%	499,838
Apr 15, 2026	12.50	12.50	12.07	12.29	12.29	3.28%	509,622
Apr 13, 2026	11.49	12.60	11.10	11.90	11.90	1.28%	1,233,516
Apr 10, 2026	10.85	11.75	10.82	11.75	11.75	9.92%	632,889
Apr 9, 2026	10.93	11.05	10.58	10.69	10.69	-0.93%	487,843
Apr 8, 2026	10.40	10.97	10.21	10.79	10.79	8.12%	936,682
Apr 7, 2026	10.06	10.13	9.97	9.98	9.98	-0.30%	433,092
Apr 6, 2026	10.06	10.46	9.92	10.01	10.01	-0.30%	519,348
Apr 2, 2026	9.99	10.23	9.71	10.04	10.04	2.87%	596,752
Apr 1, 2026	9.48	9.76	9.48	9.76	9.76	4.95%	126,063
Mar 30, 2026	9.45	9.75	9.30	9.30	9.30	-4.91%	382,721
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