Nanalysis Scientific Corp. (NSCIF)
OTCMKTS · Delayed Price · Currency is USD
0.0931
-0.0087 (-8.55%)
Apr 30, 2026, 9:30 AM EST
NSCIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -8.55% | 12,500 |
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.78% | 2,500 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 18,517 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 12.66% | 12,500 |
| Apr 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.73% | 50,001 |
| Apr 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 22.02% | 61,000 |
| Apr 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.20% | 597,400 |
| Apr 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -4.00% | 48,000 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.10% | 41,497 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.40% | 50,000 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.40% | 90,000 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.95% | 5,000 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.86% | 20,000 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.92% | 35,000 |
| Mar 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -5.66% | 113,500 |
| Mar 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.10% | 20,000 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 15,000 |
| Mar 18, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -3.64% | 15,000 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.10% | 150,000 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.05% | 34,000 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 6,340 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.82% | 78,600 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.59% | 4,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 1,000 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09% | 7,000 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09% | 1,500 |
| Feb 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.19% | 75,000 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.71% | 15,000 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.39% | 1,000 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.75% | 200 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.70% | 23,000 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 10,500 |
| Feb 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.49% | 7,465 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.63% | 1,198 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.05% | 12,600 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.83% | 80,000 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.88% | 9,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.00% | 10,000 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.42% | 10,000 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.54% | 27,500 |
| Jan 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.40% | 89,000 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.31% | 450 |
| Jan 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.98% | 10,000 |
| Jan 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.43% | 1,000 |
| Jan 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 21.18% | 1,036 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 1,900 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,600 |
| Dec 22, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -1.71% | 12,400 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.13% | 14,000 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.83% | 24,000 |