NeuroBo Pharmaceuticals, Inc. (NRBO)
NASDAQ: NRBO · Real-Time Price · USD
2.560
+0.090 (3.64%)
Oct 11, 2024, 4:00 PM EDT - Market closed
NeuroBo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 2.41 | 2.58 | 2.41 | 2.56 | 2.56 | 3.64% | 27,699 |
| Oct 10, 2024 | 2.64 | 2.67 | 2.08 | 2.47 | 2.47 | -7.49% | 79,629 |
| Oct 9, 2024 | 2.65 | 2.77 | 2.60 | 2.67 | 2.67 | 0.75% | 26,821 |
| Oct 8, 2024 | 2.70 | 2.80 | 2.64 | 2.65 | 2.65 | -1.85% | 19,734 |
| Oct 7, 2024 | 2.65 | 2.77 | 2.65 | 2.70 | 2.70 | -1.10% | 25,938 |
| Oct 4, 2024 | 2.79 | 2.93 | 2.65 | 2.73 | 2.73 | 3.02% | 29,691 |
| Oct 3, 2024 | 2.71 | 2.71 | 2.60 | 2.65 | 2.65 | -1.49% | 27,554 |
| Oct 2, 2024 | 2.88 | 3.00 | 2.56 | 2.69 | 2.69 | -8.19% | 138,627 |
| Oct 1, 2024 | 3.15 | 3.18 | 2.87 | 2.93 | 2.93 | -7.57% | 100,907 |
| Sep 30, 2024 | 3.38 | 3.50 | 3.06 | 3.17 | 3.17 | -4.52% | 270,310 |
| Sep 27, 2024 | 3.30 | 3.35 | 3.17 | 3.32 | 3.32 | 0.91% | 44,675 |
| Sep 26, 2024 | 3.46 | 3.46 | 3.16 | 3.29 | 3.29 | -0.90% | 45,772 |
| Sep 25, 2024 | 3.30 | 3.36 | 3.15 | 3.32 | 3.32 | 3.75% | 41,794 |
| Sep 24, 2024 | 3.22 | 3.36 | 3.19 | 3.20 | 3.20 | 0.31% | 34,710 |
| Sep 23, 2024 | 3.27 | 3.45 | 3.19 | 3.19 | 3.19 | - | 57,686 |
| Sep 20, 2024 | 3.32 | 3.35 | 3.08 | 3.19 | 3.19 | -2.15% | 78,107 |
| Sep 19, 2024 | 3.57 | 3.57 | 3.26 | 3.26 | 3.26 | -4.12% | 61,743 |
| Sep 18, 2024 | 3.40 | 3.72 | 3.35 | 3.40 | 3.40 | -0.87% | 33,291 |
| Sep 17, 2024 | 3.71 | 3.71 | 3.33 | 3.43 | 3.43 | -0.29% | 31,501 |
| Sep 16, 2024 | 3.65 | 3.75 | 3.44 | 3.44 | 3.44 | -4.71% | 69,877 |
| Sep 13, 2024 | 3.75 | 3.82 | 3.50 | 3.61 | 3.61 | -1.10% | 56,622 |
| Sep 12, 2024 | 3.93 | 3.93 | 3.60 | 3.65 | 3.65 | -2.67% | 31,187 |
| Sep 11, 2024 | 4.07 | 4.20 | 3.67 | 3.75 | 3.75 | -3.35% | 45,295 |
| Sep 10, 2024 | 4.31 | 4.31 | 3.88 | 3.88 | 3.88 | -5.60% | 70,718 |
| Sep 9, 2024 | 3.65 | 4.32 | 3.65 | 4.11 | 4.11 | 17.43% | 109,951 |
| Sep 6, 2024 | 3.43 | 3.74 | 3.28 | 3.50 | 3.50 | 4.26% | 60,723 |
| Sep 5, 2024 | 3.33 | 3.52 | 3.30 | 3.36 | 3.36 | -0.39% | 14,721 |
| Sep 4, 2024 | 3.50 | 3.57 | 3.22 | 3.37 | 3.37 | -3.96% | 18,899 |
| Sep 3, 2024 | 3.74 | 3.74 | 3.50 | 3.51 | 3.51 | -4.91% | 22,976 |
| Aug 30, 2024 | 3.59 | 3.70 | 3.57 | 3.69 | 3.69 | 5.13% | 2,775 |
| Aug 29, 2024 | 3.59 | 3.63 | 3.49 | 3.51 | 3.51 | 0.86% | 7,413 |
| Aug 28, 2024 | 3.50 | 3.62 | 3.46 | 3.48 | 3.48 | 0.58% | 7,300 |
| Aug 27, 2024 | 3.43 | 3.77 | 3.41 | 3.46 | 3.46 | 1.47% | 51,394 |
| Aug 26, 2024 | 3.40 | 3.72 | 3.33 | 3.41 | 3.41 | 0.29% | 17,668 |
| Aug 23, 2024 | 3.67 | 3.78 | 3.30 | 3.40 | 3.40 | -6.85% | 69,068 |
| Aug 22, 2024 | 3.83 | 3.94 | 3.57 | 3.65 | 3.65 | -3.18% | 14,406 |
| Aug 21, 2024 | 3.83 | 3.84 | 3.65 | 3.77 | 3.77 | - | 9,107 |
| Aug 20, 2024 | 3.95 | 3.95 | 3.64 | 3.77 | 3.77 | 0.27% | 14,047 |
| Aug 19, 2024 | 3.75 | 3.91 | 3.72 | 3.76 | 3.76 | 2.73% | 14,753 |
| Aug 16, 2024 | 3.83 | 3.98 | 3.63 | 3.66 | 3.66 | -6.15% | 21,284 |
| Aug 15, 2024 | 3.77 | 4.11 | 3.77 | 3.90 | 3.90 | - | 15,472 |
| Aug 14, 2024 | 3.69 | 4.19 | 3.68 | 3.90 | 3.90 | 3.17% | 70,168 |
| Aug 13, 2024 | 3.56 | 3.90 | 3.56 | 3.78 | 3.78 | 2.44% | 15,321 |
| Aug 12, 2024 | 3.79 | 3.96 | 3.50 | 3.69 | 3.69 | 2.50% | 13,601 |
| Aug 9, 2024 | 3.80 | 4.02 | 3.60 | 3.60 | 3.60 | -5.26% | 50,804 |
| Aug 8, 2024 | 3.93 | 3.93 | 3.56 | 3.80 | 3.80 | -0.26% | 27,921 |
| Aug 7, 2024 | 3.85 | 3.93 | 3.76 | 3.81 | 3.81 | -0.57% | 9,183 |
| Aug 6, 2024 | 3.72 | 3.92 | 3.54 | 3.83 | 3.83 | 7.34% | 51,641 |
| Aug 5, 2024 | 3.55 | 3.86 | 3.50 | 3.57 | 3.57 | -10.41% | 42,210 |
| Aug 2, 2024 | 3.78 | 4.03 | 3.69 | 3.99 | 3.99 | 5.42% | 31,410 |
| Aug 1, 2024 | 4.16 | 4.17 | 3.75 | 3.78 | 3.78 | -7.13% | 42,190 |
| Jul 31, 2024 | 4.25 | 4.36 | 4.01 | 4.07 | 4.07 | -0.73% | 22,362 |
| Jul 30, 2024 | 4.23 | 4.31 | 4.08 | 4.10 | 4.10 | -2.84% | 35,842 |
| Jul 29, 2024 | 4.15 | 4.25 | 4.00 | 4.22 | 4.22 | 1.69% | 15,459 |
| Jul 26, 2024 | 4.06 | 4.26 | 4.06 | 4.15 | 4.15 | 1.34% | 14,579 |
| Jul 25, 2024 | 4.14 | 4.26 | 4.00 | 4.10 | 4.10 | 0.24% | 36,465 |
| Jul 24, 2024 | 4.41 | 4.41 | 4.01 | 4.09 | 4.09 | -5.00% | 15,469 |
| Jul 23, 2024 | 4.34 | 4.50 | 4.20 | 4.30 | 4.30 | -0.92% | 50,722 |
| Jul 22, 2024 | 4.72 | 4.72 | 4.10 | 4.34 | 4.34 | -3.77% | 21,010 |
| Jul 19, 2024 | 4.56 | 4.73 | 4.42 | 4.51 | 4.51 | - | 8,809 |
| Jul 18, 2024 | 4.75 | 4.81 | 4.42 | 4.51 | 4.51 | -5.05% | 25,836 |
| Jul 17, 2024 | 4.80 | 4.88 | 4.55 | 4.75 | 4.75 | -1.66% | 18,914 |
| Jul 16, 2024 | 5.04 | 5.04 | 4.77 | 4.83 | 4.83 | -3.40% | 41,213 |
| Jul 15, 2024 | 5.16 | 5.16 | 4.80 | 5.00 | 5.00 | - | 61,242 |
| Jul 12, 2024 | 4.68 | 5.08 | 4.66 | 5.00 | 5.00 | 7.30% | 55,861 |
| Jul 11, 2024 | 4.50 | 4.91 | 4.48 | 4.66 | 4.66 | 2.64% | 65,997 |
| Jul 10, 2024 | 4.41 | 4.69 | 4.35 | 4.54 | 4.54 | 0.22% | 42,739 |
| Jul 9, 2024 | 4.58 | 4.58 | 4.26 | 4.53 | 4.53 | -1.69% | 28,076 |
| Jul 8, 2024 | 4.55 | 4.68 | 4.48 | 4.61 | 4.61 | 1.72% | 25,025 |
| Jul 5, 2024 | 4.50 | 4.67 | 4.35 | 4.53 | 4.53 | 1.34% | 27,408 |
| Jul 3, 2024 | 4.60 | 4.80 | 4.47 | 4.47 | 4.47 | -4.49% | 33,666 |
| Jul 2, 2024 | 4.73 | 4.79 | 4.25 | 4.68 | 4.68 | 3.08% | 61,741 |
| Jul 1, 2024 | 4.99 | 5.03 | 4.53 | 4.54 | 4.54 | -6.20% | 182,473 |
| Jun 28, 2024 | 4.86 | 4.89 | 4.40 | 4.84 | 4.84 | 0.83% | 65,825 |
| Jun 27, 2024 | 4.83 | 5.30 | 4.65 | 4.80 | 4.80 | -0.62% | 150,900 |
| Jun 26, 2024 | 4.85 | 5.30 | 4.26 | 4.83 | 4.83 | 13.38% | 462,827 |
| Jun 25, 2024 | 4.11 | 4.26 | 3.86 | 4.26 | 4.26 | 4.41% | 442,403 |
| Jun 24, 2024 | 3.32 | 4.20 | 3.32 | 4.08 | 4.08 | 0.49% | 313,546 |
| Jun 21, 2024 | 4.04 | 4.15 | 3.90 | 4.06 | 4.06 | -0.98% | 43,078 |
| Jun 20, 2024 | 3.70 | 4.25 | 3.70 | 4.10 | 4.10 | 6.77% | 82,923 |
| Jun 18, 2024 | 3.93 | 3.93 | 3.63 | 3.84 | 3.84 | 0.34% | 20,632 |
| Jun 17, 2024 | 3.87 | 3.93 | 3.70 | 3.83 | 3.83 | 0.45% | 12,306 |
| Jun 14, 2024 | 3.94 | 3.95 | 3.80 | 3.81 | 3.81 | -2.81% | 11,487 |
| Jun 13, 2024 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | 2.06% | 6,218 |
| Jun 12, 2024 | 3.99 | 4.05 | 3.84 | 3.84 | 3.84 | -4.45% | 6,483 |
| Jun 11, 2024 | 3.90 | 4.09 | 3.90 | 4.02 | 4.02 | 3.08% | 3,187 |
| Jun 10, 2024 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | -0.76% | 8,628 |
| Jun 7, 2024 | 4.00 | 4.09 | 3.91 | 3.93 | 3.93 | -2.48% | 7,369 |
| Jun 6, 2024 | 4.03 | 4.05 | 3.93 | 4.03 | 4.03 | 0.17% | 12,286 |
| Jun 5, 2024 | 4.04 | 4.15 | 3.91 | 4.02 | 4.02 | -0.54% | 18,009 |
| Jun 4, 2024 | 4.00 | 4.07 | 3.88 | 4.05 | 4.05 | 1.63% | 10,752 |
| Jun 3, 2024 | 3.95 | 4.13 | 3.82 | 3.98 | 3.98 | 4.46% | 14,511 |
| May 31, 2024 | 4.10 | 4.27 | 3.80 | 3.81 | 3.81 | -6.16% | 22,660 |
| May 30, 2024 | 4.12 | 4.12 | 4.00 | 4.06 | 4.06 | 1.50% | 5,408 |
| May 29, 2024 | 4.06 | 4.27 | 3.90 | 4.00 | 4.00 | -4.08% | 11,516 |
| May 28, 2024 | 4.09 | 4.45 | 3.96 | 4.17 | 4.17 | 0.97% | 38,509 |
| May 24, 2024 | 3.97 | 4.29 | 3.94 | 4.13 | 4.13 | 3.90% | 50,231 |
| May 23, 2024 | 4.20 | 4.68 | 3.86 | 3.98 | 3.98 | -8.41% | 73,598 |
| May 22, 2024 | 4.50 | 4.70 | 4.20 | 4.34 | 4.34 | -5.24% | 684,064 |
| May 21, 2024 | 4.60 | 4.65 | 4.27 | 4.58 | 4.58 | -0.43% | 13,075 |