Nanalysis Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.30	0.30	0.30	0.30	-	-	-
Mar 27, 2025	0.30	0.30	0.30	0.30	-	-1.67%	11,560
Mar 26, 2025	0.30	0.30	0.30	0.30	-	1.69%	14,440
Mar 25, 2025	0.30	0.30	0.30	0.30	-	-	12,000
Mar 24, 2025	0.30	0.30	0.30	0.30	-	-1.67%	17,533
Mar 21, 2025	0.30	0.30	0.30	0.30	-	5.26%	1,000
Mar 20, 2025	0.29	0.29	0.29	0.29	-	-1.72%	4,500
Mar 19, 2025	0.29	0.29	0.29	0.29	-	-3.33%	13,000
Mar 18, 2025	0.28	0.30	0.28	0.30	-	7.14%	10,500
Mar 17, 2025	0.29	0.29	0.28	0.28	-	-6.67%	50,010
Mar 14, 2025	0.30	0.30	0.29	0.30	-	-	43,532
Mar 13, 2025	0.31	0.31	0.30	0.30	-	-3.23%	27,750
Mar 12, 2025	0.31	0.31	0.31	0.31	-	3.33%	5,058
Mar 11, 2025	0.31	0.31	0.29	0.30	-	-	71,691
Mar 10, 2025	0.31	0.31	0.30	0.30	-	-	46,000
Mar 7, 2025	0.30	0.30	0.30	0.30	-	-	39,000
Mar 6, 2025	0.31	0.31	0.30	0.30	-	-4.76%	34,800
Mar 5, 2025	0.33	0.33	0.31	0.32	-	1.61%	23,000
Mar 4, 2025	0.33	0.33	0.31	0.31	-	-6.06%	88,900
Mar 3, 2025	0.33	0.33	0.33	0.33	-	3.13%	46,765
Feb 28, 2025	0.32	0.32	0.32	0.32	-	4.92%	134,850
Feb 27, 2025	0.31	0.31	0.31	0.31	-	3.39%	94,350
Feb 26, 2025	0.30	0.31	0.30	0.30	-	-1.67%	25,500
Feb 25, 2025	0.30	0.30	0.30	0.30	-	-1.64%	38,229
Feb 24, 2025	0.31	0.31	0.30	0.31	-	-	88,500
Feb 21, 2025	0.31	0.31	0.31	0.31	-	-3.17%	18,500
Feb 20, 2025	0.32	0.32	0.32	0.32	-	-	-
Feb 19, 2025	0.32	0.32	0.32	0.32	-	5.00%	50,000
Feb 18, 2025	0.30	0.31	0.30	0.30	-	-	148,896
Feb 14, 2025	0.31	0.31	0.30	0.30	-	-1.64%	6,000
Feb 13, 2025	0.30	0.31	0.30	0.31	-	-0.81%	23,400
Feb 12, 2025	0.31	0.31	0.31	0.31	-	2.50%	9,500
Feb 11, 2025	0.30	0.31	0.30	0.30	-	-4.76%	228,606
Feb 10, 2025	0.31	0.32	0.30	0.32	-	-	298,170
Feb 7, 2025	0.32	0.32	0.30	0.32	-	-	319,250
Feb 6, 2025	0.32	0.32	0.30	0.32	-	1.61%	264,007
Feb 5, 2025	0.30	0.31	0.30	0.31	-	3.33%	129,222
Feb 4, 2025	0.30	0.32	0.30	0.30	-	-1.64%	76,700
Feb 3, 2025	0.31	0.31	0.31	0.31	-	-1.61%	16,601
Jan 31, 2025	0.32	0.32	0.31	0.31	-	-	40,101
Jan 30, 2025	0.31	0.31	0.31	0.31	-	-	30,719
Jan 29, 2025	0.31	0.31	0.31	0.31	-	-3.13%	9,400
Jan 28, 2025	0.32	0.32	0.32	0.32	-	-	500
Jan 27, 2025	0.33	0.33	0.31	0.32	-	-1.54%	30,413
Jan 24, 2025	0.33	0.33	0.32	0.33	-	-1.52%	14,000
Jan 23, 2025	0.33	0.33	0.33	0.33	-	1.54%	6,500
Jan 22, 2025	0.33	0.33	0.33	0.33	-	4.84%	12,500
Jan 21, 2025	0.33	0.33	0.31	0.31	-	-4.62%	3,040
Jan 20, 2025	0.33	0.33	0.30	0.33	-	-	76,500
Jan 17, 2025	0.33	0.33	0.32	0.33	-	-1.52%	15,000