Skip to main content
Nascent Biotech, Inc. (NBIO)
OTCMKTS · Delayed Price · Currency is USD
0.0421
-0.0044 (-9.46%)
Sep 25, 2024, 10:15 AM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.040.050.040.050.05-1.71%96,000
Sep 24, 20240.050.050.050.050.05--
Sep 23, 20240.040.050.040.050.05-0.21%65,950
Sep 20, 20240.040.050.040.050.05-50,000
Sep 19, 20240.040.050.040.050.050.86%199,800
Sep 18, 20240.050.050.050.050.0515.96%12,000
Sep 17, 20240.040.040.040.040.04-13.76%98,000
Sep 16, 20240.040.050.030.050.0511.24%226,000
Sep 13, 20240.050.050.040.040.04-7.11%146,625
Sep 12, 20240.040.050.030.050.05-3.23%765,250
Sep 11, 20240.050.050.050.050.05-26,000
Sep 10, 20240.050.050.050.050.05-59,500
Sep 9, 20240.050.050.050.050.05-0.43%32,500
Sep 6, 20240.040.050.040.050.051.08%57,593
Sep 5, 20240.050.050.030.050.05-1.07%544,832
Sep 4, 20240.040.050.040.050.051.52%100,904
Sep 3, 20240.050.050.050.050.050.22%28,000
Aug 30, 20240.040.050.040.050.05-2.13%102,750
Aug 29, 20240.050.050.050.050.05-0.21%81,284
Aug 28, 20240.050.050.050.050.05-0.21%2,200
Aug 27, 20240.050.050.050.050.05--
Aug 26, 20240.050.050.050.050.05--
Aug 23, 20240.040.050.040.050.05-0.84%93,500
Aug 22, 20240.050.050.050.050.055.56%27,699
Aug 21, 20240.040.050.040.050.0512.50%140,292
Aug 20, 20240.040.040.040.040.04-80,500
Aug 19, 20240.040.040.040.040.04-4.76%24,475
Aug 16, 20240.040.050.040.040.04-6.67%694,100
Aug 15, 20240.040.050.040.050.054.65%350,501
Aug 14, 20240.040.040.040.040.040.23%10,000
Aug 13, 20240.040.040.040.040.048.61%20,500
Aug 12, 20240.050.050.040.040.04-8.14%316,293
Aug 9, 20240.040.040.040.040.04-3.37%47,500
Aug 8, 20240.040.050.040.040.04-1.11%266,666
Aug 7, 20240.040.050.040.050.057.66%41,000
Aug 6, 20240.040.040.040.040.04-11.06%208,384
Aug 5, 20240.050.050.040.050.05-11.32%198,461
Aug 2, 20240.050.050.050.050.051.92%55,001
Aug 1, 20240.050.050.050.050.05-18,809
Jul 31, 20240.050.050.050.050.051.96%37,618
Jul 30, 20240.050.050.050.050.056.03%59,978
Jul 29, 20240.050.050.050.050.05-3.80%1,003,172
Jul 26, 20240.050.050.050.050.05-194,880
Jul 25, 20240.060.060.050.050.05-9.09%94,438
Jul 24, 20240.050.060.050.060.06-3.34%35,124
Jul 23, 20240.060.060.060.060.06-3.56%98,000
Jul 22, 20240.060.060.050.060.06-1.67%381,818
Jul 19, 20240.060.060.060.060.061.69%68,000
Jul 18, 20240.070.070.060.060.06-1.67%200,517
Jul 17, 20240.070.070.060.060.06-18.37%487,600
Jul 16, 20240.080.080.070.070.077.93%35,764
Jul 15, 20240.070.070.070.070.07-19.31%163,310
Jul 12, 20240.080.090.080.080.0811.05%95,947
Jul 11, 20240.080.080.080.080.08-14.61%76,000
Jul 10, 20240.070.090.070.090.095.95%74,000
Jul 9, 20240.080.080.080.080.083.07%63,200
Jul 8, 20240.080.080.080.080.08-4.12%30,030
Jul 5, 20240.090.090.090.090.09-875
Jul 3, 20240.090.090.070.090.0921.43%22,000
Jul 2, 20240.080.080.070.070.07-21.26%103,490
Jul 1, 20240.080.090.080.090.09-57,210
Jun 27, 20240.080.090.080.090.09-14,200
Jun 26, 20240.080.090.080.090.090.45%32,903
Jun 25, 20240.090.090.080.090.09-1.56%52,000
Jun 24, 20240.070.090.070.090.09-63,710
Jun 21, 20240.070.090.070.090.098.57%23,698
Jun 20, 20240.080.080.080.080.08-8.00%24,599
Jun 17, 20240.070.090.070.090.093.45%30,254
Jun 14, 20240.080.090.080.090.091.99%51,465
Jun 12, 20240.090.090.090.090.09-0.23%25,400
Jun 11, 20240.100.100.070.090.09-11.58%116,512
Jun 10, 20240.080.100.080.100.1021.03%40,790
Jun 7, 20240.080.080.080.080.08-17.54%85,000
Jun 6, 20240.100.100.100.100.107.67%17,001
Jun 5, 20240.090.090.090.090.09-495
Jun 4, 20240.090.090.080.090.09-9.09%589,676
May 31, 20240.100.100.080.100.100.51%126,004
May 30, 20240.090.100.080.100.10-1.10%216,450
May 29, 20240.090.100.090.100.100.61%11,006
May 28, 20240.090.100.090.100.101.43%28,000
May 23, 20240.090.100.090.100.10-2.01%11,010
May 22, 20240.100.100.100.100.100.50%1,600
May 21, 20240.100.100.090.100.100.10%57,008
May 20, 20240.100.100.090.100.104.43%90,009
May 17, 20240.090.090.090.090.095.33%44,000
May 16, 20240.090.100.080.090.09-7.79%179,900
May 15, 20240.090.100.090.100.10-1.91%16,260
May 13, 20240.090.100.090.100.10-0.30%48,200
May 10, 20240.100.100.090.100.10-12,000
May 9, 20240.100.100.100.100.100.81%350
May 8, 20240.090.100.090.100.100.71%19,100
May 7, 20240.100.100.090.100.10-1.50%30,000
May 6, 20240.080.100.080.100.10-23,319
May 2, 20240.100.100.090.100.102.89%13,146
May 1, 20240.090.100.080.100.10-2.90%152,676
Apr 30, 20240.100.100.100.100.10-6,006
Apr 29, 20240.100.100.100.100.10-10,050
Apr 24, 20240.100.100.100.100.1017.12%1,700
Apr 23, 20240.090.090.080.090.09-5.12%141,252
Apr 22, 20240.100.100.080.090.09-3.95%189,259