Nectar Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	10.35	10.57	10.35	10.41	10.41	1.07%	56,490
Jul 24, 2026	10.41	10.41	10.21	10.30	10.30	-0.58%	73,731
Jul 23, 2026	10.65	10.69	10.30	10.36	10.36	-1.80%	76,356
Jul 22, 2026	10.85	10.94	10.42	10.55	10.55	-1.40%	84,687
Jul 21, 2026	10.64	11.00	10.64	10.70	10.70	-0.93%	71,281
Jul 20, 2026	10.65	11.03	10.60	10.80	10.80	-0.46%	70,264
Jul 17, 2026	11.10	11.19	10.52	10.85	10.85	-0.46%	100,885
Jul 16, 2026	10.86	11.19	10.80	10.90	10.90	0.37%	83,904
Jul 15, 2026	11.19	11.33	10.76	10.86	10.86	-2.95%	142,320
Jul 14, 2026	11.30	11.30	11.04	11.19	11.19	0.90%	62,917
Jul 13, 2026	11.21	11.29	10.75	11.09	11.09	-0.89%	133,066
Jul 10, 2026	11.20	11.39	11.01	11.19	11.19	-0.36%	117,584
Jul 9, 2026	11.15	11.39	11.15	11.23	11.23	0.72%	52,809
Jul 8, 2026	11.22	11.35	11.15	11.15	11.15	-0.62%	106,691
Jul 7, 2026	11.60	11.70	11.11	11.22	11.22	-2.26%	128,739
Jul 6, 2026	11.85	11.94	11.26	11.48	11.48	-2.30%	191,559
Jul 3, 2026	11.80	11.99	11.66	11.75	11.75	-1.26%	80,787
Jul 2, 2026	11.60	11.92	11.58	11.90	11.90	2.76%	139,538
Jul 1, 2026	11.80	11.80	11.15	11.58	11.58	0.09%	93,775
Jun 30, 2026	11.85	11.85	11.33	11.57	11.57	-0.86%	44,232
Jun 29, 2026	11.42	11.80	11.24	11.67	11.67	2.19%	200,508
Jun 25, 2026	11.50	11.75	11.36	11.42	11.42	-1.04%	128,518
Jun 24, 2026	11.41	11.80	11.40	11.54	11.54	0.26%	104,408
Jun 23, 2026	11.82	12.00	11.50	11.51	11.51	-2.62%	136,920
Jun 22, 2026	11.25	12.00	11.25	11.82	11.82	3.32%	233,443
Jun 19, 2026	11.47	11.70	11.30	11.44	11.44	-1.63%	131,033
Jun 18, 2026	12.00	12.24	11.49	11.63	11.63	-3.73%	611,867
Jun 17, 2026	12.00	12.17	11.70	12.08	12.08	2.55%	144,439
Jun 16, 2026	11.89	11.95	11.50	11.78	11.78	-0.93%	101,180
Jun 15, 2026	11.35	12.00	11.32	11.89	11.89	2.59%	379,094
Jun 12, 2026	11.38	11.94	11.05	11.59	11.59	1.76%	153,915
Jun 11, 2026	11.50	11.50	11.05	11.39	11.39	-1.04%	74,749
Jun 10, 2026	11.75	11.77	11.50	11.51	11.51	-2.70%	112,494
Jun 9, 2026	11.78	12.00	11.60	11.83	11.83	1.63%	182,303
Jun 8, 2026	12.10	12.10	11.55	11.64	11.64	-2.84%	176,367
Jun 5, 2026	11.98	12.15	11.86	11.98	11.98	-	196,866
Jun 4, 2026	12.15	12.21	11.85	11.98	11.98	-0.83%	168,751
Jun 3, 2026	12.00	12.39	11.90	12.08	12.08	0.58%	223,193
Jun 2, 2026	12.02	12.10	11.90	12.01	12.01	-0.66%	274,032
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