Nanalysis Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.31	0.31	0.31	0.31	-	5.08%	4,910
Dec 19, 2024	0.31	0.31	0.30	0.30	-	-3.28%	65,651
Dec 18, 2024	0.27	0.32	0.27	0.31	-	15.09%	168,348
Dec 17, 2024	0.28	0.28	0.25	0.27	-	1.92%	377,905
Dec 16, 2024	0.30	0.30	0.26	0.26	-	-7.14%	336,051
Dec 13, 2024	0.29	0.29	0.28	0.28	-	-3.45%	43,000
Dec 12, 2024	0.29	0.29	0.26	0.29	-	5.45%	115,500
Dec 11, 2024	0.28	0.28	0.27	0.28	-	-1.79%	189,440
Dec 10, 2024	0.29	0.29	0.28	0.28	-	-5.08%	141,276
Dec 9, 2024	0.29	0.30	0.29	0.30	-	5.36%	133,305
Dec 6, 2024	0.29	0.29	0.27	0.28	-	-3.45%	308,428
Dec 5, 2024	0.31	0.31	0.28	0.29	-	-3.33%	116,240
Dec 4, 2024	0.30	0.31	0.28	0.30	-	-3.23%	272,182
Dec 3, 2024	0.32	0.32	0.30	0.31	-	-3.13%	347,837
Dec 2, 2024	0.33	0.33	0.32	0.32	-	-1.54%	160,584
Nov 29, 2024	0.36	0.36	0.32	0.33	-	-1.52%	134,900
Nov 28, 2024	0.33	0.33	0.33	0.33	-	1.54%	28,702
Nov 27, 2024	0.34	0.34	0.33	0.33	-	-2.99%	220,849
Nov 26, 2024	0.37	0.37	0.34	0.34	-	-1.47%	107,600
Nov 25, 2024	0.37	0.37	0.34	0.34	-	-6.85%	156,469
Nov 22, 2024	0.40	0.40	0.36	0.37	-	-1.35%	35,888
Nov 21, 2024	0.37	0.39	0.37	0.37	-	1.37%	67,600
Nov 20, 2024	0.37	0.37	0.37	0.37	-	-3.95%	36,518
Nov 19, 2024	0.39	0.40	0.37	0.38	-	4.11%	68,251
Nov 18, 2024	0.40	0.40	0.37	0.37	-	-1.35%	22,653
Nov 15, 2024	0.39	0.39	0.37	0.37	-	-2.63%	19,750
Nov 14, 2024	0.38	0.39	0.38	0.38	-	1.33%	2,870
Nov 13, 2024	0.37	0.38	0.37	0.38	-	2.74%	23,672
Nov 12, 2024	0.35	0.37	0.35	0.37	-	-1.35%	12,001
Nov 11, 2024	0.37	0.37	0.36	0.37	-	2.78%	13,500
Nov 8, 2024	0.37	0.37	0.36	0.36	-	-1.37%	35,100
Nov 7, 2024	0.37	0.37	0.33	0.37	-	-	102,100
Nov 6, 2024	0.36	0.37	0.36	0.37	-	2.82%	20,619
Nov 5, 2024	0.36	0.36	0.36	0.36	-	-1.39%	4,500
Nov 4, 2024	0.36	0.36	0.35	0.36	-	-	27,050
Nov 1, 2024	0.36	0.36	0.36	0.36	-	1.41%	1,600
Oct 31, 2024	0.36	0.36	0.35	0.36	-	-1.39%	76,850
Oct 30, 2024	0.36	0.36	0.36	0.36	-	-	6,039
Oct 29, 2024	0.37	0.37	0.36	0.36	-	-2.70%	20,060
Oct 28, 2024	0.37	0.37	0.37	0.37	-	-3.90%	14,334
Oct 25, 2024	0.37	0.39	0.37	0.39	-	5.48%	9,399
Oct 24, 2024	0.39	0.39	0.37	0.37	-	-2.67%	43,777
Oct 23, 2024	0.38	0.38	0.37	0.38	-	1.35%	19,010
Oct 22, 2024	0.35	0.37	0.35	0.37	-	5.71%	41,658
Oct 21, 2024	0.37	0.37	0.35	0.35	-	-5.41%	121,738
Oct 18, 2024	0.37	0.38	0.36	0.37	-	-	57,080
Oct 17, 2024	0.38	0.38	0.37	0.37	-	1.37%	23,965
Oct 16, 2024	0.38	0.38	0.37	0.37	-	1.39%	13,500
Oct 15, 2024	0.39	0.39	0.35	0.36	-	-5.26%	114,703
Oct 11, 2024	0.39	0.39	0.38	0.38	-	-1.30%	2,000
Oct 10, 2024	0.38	0.39	0.38	0.39	-	-1.28%	7,500
Oct 9, 2024	0.39	0.39	0.39	0.39	-	-1.27%	37,633
Oct 8, 2024	0.40	0.40	0.40	0.40	-	-	-
Oct 7, 2024	0.40	0.40	0.40	0.40	-	-	7,506
Oct 4, 2024	0.40	0.40	0.40	0.40	-	-2.47%	16,000
Oct 3, 2024	0.41	0.41	0.41	0.41	-	1.25%	1,760
Oct 2, 2024	0.40	0.40	0.40	0.40	-	-	7,075
Oct 1, 2024	0.40	0.40	0.40	0.40	-	-	12,000
Sep 30, 2024	0.39	0.40	0.39	0.40	-	5.26%	11,369
Sep 27, 2024	0.40	0.40	0.38	0.38	-	-3.80%	19,000
Sep 26, 2024	0.39	0.40	0.39	0.40	-	3.95%	11,000
Sep 25, 2024	0.38	0.40	0.38	0.38	-	-	71,356
Sep 24, 2024	0.39	0.39	0.38	0.38	-	-2.56%	65,031
Sep 23, 2024	0.39	0.39	0.39	0.39	-	2.63%	21,250
Sep 20, 2024	0.39	0.40	0.38	0.38	-	-1.30%	12,485
Sep 19, 2024	0.40	0.40	0.39	0.39	-	-3.75%	3,000
Sep 18, 2024	0.38	0.40	0.38	0.40	-	-	77,505
Sep 17, 2024	0.40	0.40	0.38	0.40	-	6.67%	33,595
Sep 16, 2024	0.37	0.39	0.36	0.38	-	11.94%	34,900
Sep 13, 2024	0.39	0.39	0.33	0.34	-	-9.46%	290,207
Sep 12, 2024	0.39	0.39	0.36	0.37	-	-5.13%	136,533
Sep 11, 2024	0.42	0.42	0.39	0.39	-	-7.14%	183,790
Sep 10, 2024	0.42	0.42	0.42	0.42	-	-	5,000
Sep 9, 2024	0.43	0.43	0.42	0.42	-	-1.18%	20,000
Sep 6, 2024	0.45	0.45	0.42	0.43	-	-2.30%	71,500
Sep 5, 2024	0.45	0.46	0.44	0.44	-	-	20,000
Sep 4, 2024	0.46	0.46	0.44	0.44	-	-4.40%	33,100
Sep 3, 2024	0.45	0.46	0.44	0.46	-	4.60%	144,320
Aug 30, 2024	0.44	0.44	0.43	0.44	-	3.57%	91,653
Aug 29, 2024	0.40	0.44	0.40	0.42	-	5.00%	226,179
Aug 28, 2024	0.40	0.40	0.40	0.40	-	1.27%	35,500
Aug 27, 2024	0.38	0.40	0.38	0.40	-	1.28%	28,500
Aug 26, 2024	0.39	0.39	0.39	0.39	-	-	53,500
Aug 23, 2024	0.38	0.39	0.38	0.39	-	4.00%	23,506
Aug 22, 2024	0.38	0.38	0.38	0.38	-	-3.85%	8,000
Aug 21, 2024	0.39	0.39	0.39	0.39	-	-	-
Aug 20, 2024	0.38	0.39	0.38	0.39	-	-	7,000
Aug 19, 2024	0.38	0.39	0.37	0.39	-	5.41%	91,502
Aug 16, 2024	0.37	0.37	0.37	0.37	-	-2.63%	1,000
Aug 15, 2024	0.39	0.39	0.38	0.38	-	-2.56%	15,200
Aug 14, 2024	0.40	0.40	0.39	0.39	-	-	8,500
Aug 13, 2024	0.39	0.40	0.39	0.39	-	1.30%	5,625
Aug 12, 2024	0.37	0.39	0.37	0.39	-	-	26,800
Aug 9, 2024	0.39	0.39	0.39	0.39	-	-	-
Aug 8, 2024	0.39	0.39	0.39	0.39	-	4.05%	3,000
Aug 7, 2024	0.38	0.38	0.37	0.37	-	-1.33%	14,890
Aug 6, 2024	0.39	0.39	0.38	0.38	-	-5.06%	12,775
Aug 2, 2024	0.40	0.40	0.38	0.40	-	-	24,302
Aug 1, 2024	0.39	0.40	0.39	0.40	-	-1.25%	3,750
Jul 31, 2024	0.39	0.41	0.39	0.40	-	-1.23%	14,323