Neu Base Therapeutics Inc (NQ: NBSE )

0.9524 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.280 9.450 9.000 9.150 185,400 -0.25(-2.66%)
Jan 28, 2021 10.45 10.80 9.160 9.400 337,226 +0.13(+1.40%)
Jan 27, 2021 9.430 10.50 9.110 9.270 414,932 -0.61(-6.17%)
Jan 26, 2021 10.14 10.91 9.750 9.880 522,124 -0.20(-1.98%)
Jan 25, 2021 9.850 10.27 9.170 10.08 782,280 +0.00(+0.00%)
Jan 22, 2021 9.220 10.45 8.820 10.08 1,796,900 +1.43(+16.53%)
Jan 21, 2021 7.090 8.940 6.920 8.650 1,222,445 +1.55(+21.83%)
Jan 20, 2021 7.380 7.400 7.070 7.100 185,009 -0.23(-3.14%)
Jan 19, 2021 7.250 7.520 7.070 7.330 294,173 +0.14(+1.95%)
Jan 15, 2021 7.460 7.640 7.080 7.190 174,800 -0.26(-3.49%)
Jan 14, 2021 7.590 7.730 7.280 7.450 325,994 -0.11(-1.46%)
Jan 13, 2021 7.870 8.000 7.520 7.560 147,398 -0.24(-3.08%)
Jan 12, 2021 7.640 7.860 7.513 7.800 186,142 +0.13(+1.69%)
Jan 11, 2021 7.870 8.050 7.600 7.670 198,439 -0.09(-1.16%)
Jan 08, 2021 7.680 7.850 7.370 7.760 438,200 +0.12(+1.57%)
Jan 07, 2021 7.350 7.670 7.200 7.640 563,898 +0.42(+5.82%)
Jan 06, 2021 7.140 7.450 7.110 7.220 212,871 +0.08(+1.12%)
Jan 05, 2021 7.000 7.217 6.940 7.140 196,799 +0.14(+2.00%)
Jan 04, 2021 7.010 7.100 6.890 7.000 136,686 +0.01(+0.14%)
Dec 31, 2020 6.990 6.990 6.990 206,308 -0.22(-3.05%)
Dec 30, 2020 6.870 7.330 6.760 7.210 206,308 +0.29(+4.19%)
Dec 29, 2020 7.360 7.430 6.760 6.920 260,099 -0.35(-4.81%)
Dec 28, 2020 7.780 7.920 6.920 7.270 459,785 -0.37(-4.84%)
Dec 24, 2020 7.900 7.940 7.500 7.640 159,200 -0.23(-2.92%)
Dec 23, 2020 7.870 8.120 7.360 7.870 312,695 +0.07(+0.90%)
Dec 22, 2020 8.090 8.097 7.760 7.800 160,114 -0.34(-4.18%)
Dec 21, 2020 8.310 8.520 7.820 8.140 244,115 -0.29(-3.44%)
Dec 18, 2020 8.750 9.070 8.420 8.430 249,800 -0.30(-3.44%)
Dec 17, 2020 9.090 9.145 8.510 8.730 314,464 -0.34(-3.75%)
Dec 16, 2020 9.020 9.750 8.500 9.070 1,044,958 +1.02(+12.67%)
Dec 15, 2020 7.880 8.130 7.510 8.050 208,120 +0.23(+2.94%)
Dec 14, 2020 7.760 7.900 7.600 7.820 150,274 +0.14(+1.82%)
Dec 11, 2020 7.900 7.969 7.640 7.680 141,800 -0.22(-2.78%)
Dec 10, 2020 7.830 8.215 7.710 7.900 495,342 +0.07(+0.89%)
Dec 09, 2020 8.060 8.060 7.560 7.830 232,019 -0.19(-2.37%)
Dec 08, 2020 8.050 8.100 7.880 8.020 193,110 -0.10(-1.23%)
Dec 07, 2020 8.300 8.370 7.980 8.120 209,322 -0.18(-2.17%)
Dec 04, 2020 8.070 8.370 7.950 8.300 225,400 +0.25(+3.11%)
Dec 03, 2020 8.220 8.310 8.030 8.050 145,448 -0.14(-1.71%)
Dec 02, 2020 7.640 8.400 7.640 8.190 462,201 +0.58(+7.62%)
Dec 01, 2020 7.780 7.850 7.570 7.610 135,228 -0.06(-0.78%)
Nov 30, 2020 7.740 7.970 7.500 7.670 136,448 -0.03(-0.39%)
Nov 27, 2020 7.780 7.900 7.660 7.700 45,700 +0.01(+0.13%)
Nov 25, 2020 8.080 8.080 7.610 7.690 222,100 -0.40(-4.94%)
Nov 24, 2020 7.920 8.220 7.850 8.090 54,813 +0.14(+1.76%)
Nov 23, 2020 8.310 8.310 7.750 7.950 146,328 -0.36(-4.33%)
Nov 20, 2020 7.970 8.520 7.900 8.310 161,600 +0.28(+3.49%)
Nov 19, 2020 7.920 8.100 7.860 8.030 47,215 +0.14(+1.77%)
Nov 18, 2020 8.010 8.140 7.780 7.890 116,376 -0.11(-1.38%)
Nov 17, 2020 8.090 8.160 7.880 8.000 84,020 -0.16(-1.96%)
Nov 16, 2020 8.380 8.400 7.910 8.160 221,938 -0.19(-2.28%)
Nov 13, 2020 8.460 8.570 8.250 8.350 210,000 -0.07(-0.83%)
Nov 12, 2020 8.140 8.500 8.140 8.420 55,052 +0.24(+2.93%)
Nov 11, 2020 8.220 8.270 7.980 8.180 73,018 -0.02(-0.24%)
Nov 10, 2020 8.060 8.350 8.000 8.200 147,604 +0.10(+1.23%)
Nov 09, 2020 7.970 8.190 7.685 8.100 160,521 +0.26(+3.32%)
Nov 06, 2020 7.940 8.020 7.650 7.840 108,700 -0.10(-1.26%)
Nov 05, 2020 8.320 8.360 7.760 7.940 114,130 -0.35(-4.22%)
Nov 04, 2020 8.060 8.310 8.050 8.290 118,257 +0.31(+3.88%)
Nov 03, 2020 7.710 8.080 7.610 7.980 102,900 +0.38(+5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.