Skip to main content
Nanophase Technologies Corporation (NANX)
OTCMKTS · Delayed Price · Currency is USD
1.840
-0.210 (-10.24%)
Apr 3, 2025, 3:45 PM EST

Nanophase Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20252.052.051.771.77--13.66%22,000
Apr 2, 20252.082.082.032.052.05-1.35%10,520
Apr 1, 20252.002.091.902.082.081.37%14,822
Mar 31, 20252.052.051.942.052.05-1.68%44,655
Mar 28, 20252.352.351.732.092.09-10.63%308,008
Mar 27, 20252.942.962.272.332.33-20.29%579,843
Mar 26, 20252.872.942.852.932.931.99%70,751
Mar 25, 20252.892.892.862.872.870.35%2,936
Mar 24, 20252.752.892.742.862.861.42%8,255
Mar 21, 20252.552.892.542.822.827.72%45,934
Mar 20, 20252.742.752.512.622.62-3.75%7,524
Mar 19, 20252.692.802.602.722.72-1.09%42,373
Mar 18, 20252.722.762.722.752.75-0.72%600
Mar 17, 20252.642.832.642.772.774.14%27,841
Mar 14, 20252.472.782.402.662.6610.24%53,748
Mar 13, 20252.422.472.382.412.410.42%3,726
Mar 12, 20252.302.422.302.402.402.69%2,795
Mar 11, 20252.362.412.202.342.34-1.27%36,269
Mar 10, 20252.552.552.342.372.37-5.58%22,015
Mar 7, 20252.392.552.372.512.517.73%12,848
Mar 6, 20252.632.632.312.332.33-11.74%45,392
Mar 5, 20252.672.672.542.642.645.18%2,800
Mar 4, 20252.572.602.462.512.51-3.46%34,160
Mar 3, 20252.792.792.482.602.60-8.13%13,540
Feb 28, 20252.822.852.402.832.83-0.70%26,263
Feb 27, 20252.512.852.492.852.853.26%33,665
Feb 26, 20252.742.852.392.762.762.22%31,379
Feb 25, 20252.802.822.602.702.70-2.88%14,525
Feb 24, 20252.422.882.422.782.787.75%25,715
Feb 21, 20252.332.632.332.582.581.57%11,889
Feb 20, 20252.572.652.352.542.54-3.42%40,371
Feb 19, 20252.762.852.262.632.63-6.07%44,477
Feb 18, 20252.892.902.762.802.80-2.44%17,655
Feb 14, 20252.822.892.822.872.87-0.59%1,429
Feb 13, 20252.652.892.652.892.891.30%11,716
Feb 12, 20252.782.922.782.852.85-1.04%4,616
Feb 11, 20252.942.942.702.882.88-1.37%4,631
Feb 10, 20252.802.942.802.922.923.18%35,939
Feb 7, 20252.882.902.832.832.83-1.74%3,853
Feb 6, 20252.852.892.772.882.880.77%3,785
Feb 5, 20252.742.952.602.862.865.07%18,890
Feb 4, 20252.752.802.502.722.72-2.44%32,882
Feb 3, 20252.942.942.562.792.79-5.17%14,456
Jan 31, 20252.922.942.812.942.942.69%20,169
Jan 30, 20252.902.922.812.862.86-2.95%9,770
Jan 29, 20252.952.952.902.952.950.17%2,947
Jan 28, 20252.952.952.932.952.95-0.44%7,420
Jan 27, 20252.853.152.852.962.96-1.40%71,928
Jan 24, 20252.803.002.783.003.007.41%43,271
Jan 23, 20252.692.802.572.792.794.61%42,141