Neu Base Therapeutics Inc (NQ: NBSE )

0.9600 +0.0076 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.450 1.589 1.410 1.480 194,363 +0.06(+4.23%)
Feb 25, 2022 1.350 1.430 1.340 1.420 45,400 +0.08(+5.97%)
Feb 24, 2022 1.290 1.370 1.260 1.340 42,448 +0.01(+0.75%)
Feb 23, 2022 1.270 1.360 1.250 1.330 84,016 +0.07(+5.56%)
Feb 22, 2022 1.270 1.340 1.210 1.260 36,113 -0.07(-5.26%)
Feb 18, 2022 1.330 0 +0.00(+0.00%)
Feb 17, 2022 1.440 1.470 1.330 1.330 77,790 -0.12(-8.28%)
Feb 16, 2022 1.470 1.480 1.380 1.450 86,982 +0.01(+0.69%)
Feb 15, 2022 1.420 1.470 1.400 1.440 101,366 +0.06(+4.35%)
Feb 14, 2022 1.390 1.575 1.360 1.380 76,192 -0.01(-0.72%)
Feb 11, 2022 1.310 1.430 1.300 1.390 282,482 +0.08(+6.11%)
Feb 10, 2022 1.480 1.580 1.238 1.310 599,206 -0.18(-12.08%)
Feb 09, 2022 1.480 1.600 1.465 1.490 207,788 +0.01(+0.68%)
Feb 08, 2022 1.590 1.620 1.480 1.480 81,809 -0.09(-5.73%)
Feb 07, 2022 1.530 1.670 1.480 1.570 125,776 +0.07(+4.67%)
Feb 04, 2022 1.440 1.580 1.380 1.500 95,538 +0.07(+4.90%)
Feb 03, 2022 1.520 1.420 1.430 51,785 -0.08(-5.30%)
Feb 02, 2022 1.780 1.780 1.450 1.510 169,130 -0.21(-12.21%)
Feb 01, 2022 1.550 1.730 1.550 1.720 115,630 +0.20(+13.16%)
Jan 31, 2022 1.360 1.540 1.360 1.520 170,389 +0.15(+10.95%)
Jan 28, 2022 1.290 1.450 1.250 1.370 140,474 +0.09(+7.03%)
Jan 27, 2022 1.280 1.380 1.250 1.280 157,090 -0.02(-1.54%)
Jan 26, 2022 1.510 1.510 1.230 1.300 291,371 -0.15(-10.34%)
Jan 25, 2022 1.530 1.600 1.420 1.450 168,790 -0.13(-8.23%)
Jan 24, 2022 1.520 1.610 1.310 1.580 213,366 +0.03(+1.94%)
Jan 21, 2022 1.610 1.700 1.500 1.550 176,816 -0.09(-5.49%)
Jan 20, 2022 1.770 1.900 1.570 1.640 228,010 -0.14(-7.87%)
Jan 19, 2022 1.850 1.970 1.760 1.780 194,146 -0.09(-4.81%)
Jan 18, 2022 2.030 2.100 1.820 1.870 393,227 -0.23(-10.74%)
Jan 14, 2022 2.095 0 -0.10(-4.77%)
Jan 13, 2022 2.340 2.340 2.100 2.200 193,545 -0.09(-3.93%)
Jan 12, 2022 2.390 2.480 2.240 2.290 122,195 -0.12(-4.79%)
Jan 11, 2022 2.530 2.573 2.380 2.405 79,955 -0.11(-4.56%)
Jan 10, 2022 2.570 2.820 2.300 2.520 118,855 -0.06(-2.33%)
Jan 07, 2022 2.500 2.610 2.380 2.580 80,025 +0.08(+3.20%)
Jan 06, 2022 2.630 2.650 2.480 2.500 133,635 -0.10(-3.85%)
Jan 05, 2022 2.910 2.970 2.570 2.600 277,291 -0.40(-13.33%)
Jan 04, 2022 2.990 3.071 2.700 3.000 234,514 +0.05(+1.69%)
Jan 03, 2022 2.850 3.180 2.820 2.950 100,848 +0.14(+4.98%)
Dec 31, 2021 2.630 3.000 2.630 2.810 190,652 +0.17(+6.44%)
Dec 30, 2021 2.590 2.760 2.590 2.640 162,579 +0.02(+0.76%)
Dec 29, 2021 2.760 2.760 2.560 2.620 114,161 -0.12(-4.38%)
Dec 28, 2021 2.930 2.990 2.640 2.740 153,358 -0.16(-5.52%)
Dec 27, 2021 3.040 3.060 2.700 2.900 190,030 -0.16(-5.23%)
Dec 23, 2021 2.860 3.090 2.840 3.060 129,091 +0.16(+5.52%)
Dec 22, 2021 2.840 2.920 2.840 2.900 86,572 +0.03(+1.05%)
Dec 21, 2021 2.840 2.960 2.800 2.870 151,626 +0.03(+1.06%)
Dec 20, 2021 2.800 2.870 2.700 2.840 98,001 +0.04(+1.43%)
Dec 17, 2021 2.580 2.950 2.520 2.800 134,944 +0.20(+7.69%)
Dec 16, 2021 2.880 2.910 2.580 2.600 261,814 -0.25(-8.77%)
Dec 15, 2021 2.750 2.900 2.610 2.850 193,637 +0.08(+2.89%)
Dec 14, 2021 2.800 2.940 2.670 2.770 205,253 -0.09(-3.15%)
Dec 13, 2021 2.870 3.000 2.760 2.860 90,636 -0.05(-1.72%)
Dec 10, 2021 3.040 3.090 2.860 2.910 136,269 -0.13(-4.28%)
Dec 09, 2021 3.120 3.120 2.990 3.040 130,246 -0.12(-3.80%)
Dec 08, 2021 2.990 3.190 2.990 3.160 164,900 +0.16(+5.33%)
Dec 07, 2021 2.760 3.050 2.735 3.000 197,029 +0.24(+8.70%)
Dec 06, 2021 2.730 2.830 2.580 2.760 108,237 +0.07(+2.60%)
Dec 03, 2021 2.880 2.880 2.680 2.690 122,290 -0.20(-6.92%)
Dec 02, 2021 2.780 2.940 2.660 2.890 137,296 +0.13(+4.71%)
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.