Nexscient, Inc. (NXNT)
OTCMKTS
· Delayed Price · Currency is USD
0.2700
0.00 (0.00%)
At close: Apr 25, 2025
Nexscient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,500 |
| Apr 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -55.00% | 2,500 |
| Apr 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | 500 |
| Mar 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,000 |
| Mar 21, 2025 | 0.75 | 0.75 | 0.55 | 0.55 | 0.55 | - | 2,000 |
| Mar 20, 2025 | 0.95 | 0.95 | 0.55 | 0.55 | 0.55 | -21.43% | 2,100 |
| Mar 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -30.00% | 1,000 |
| Mar 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 900 |
| Mar 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 100 |
| Mar 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | 1,000 |
| Feb 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,000 |
| Feb 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 9.68% | 600 |
| Feb 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |