Neu Base Therapeutics Inc (NQ: NBSE )

1.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.190 1.220 1.130 1.140 41,576 -0.05(-4.20%)
Apr 28, 2022 1.300 1.300 1.170 1.190 108,815 -0.08(-6.30%)
Apr 27, 2022 1.350 1.351 1.222 1.270 193,109 -0.10(-7.30%)
Apr 26, 2022 1.420 1.470 1.310 1.370 98,857 -0.05(-3.52%)
Apr 25, 2022 1.440 1.520 1.420 1.420 15,118 -0.02(-1.39%)
Apr 22, 2022 1.470 1.490 1.420 1.440 9,588 -0.01(-0.69%)
Apr 21, 2022 1.480 1.550 1.450 1.450 67,548 +0.01(+0.69%)
Apr 20, 2022 1.480 1.480 1.400 1.440 28,531 -0.03(-2.04%)
Apr 19, 2022 1.460 1.490 1.440 1.470 42,014 -0.03(-2.00%)
Apr 18, 2022 1.680 1.760 1.430 1.500 91,259 -0.13(-7.98%)
Apr 14, 2022 1.700 1.735 1.630 1.630 90,487 -0.07(-4.12%)
Apr 13, 2022 1.640 1.720 1.630 1.700 41,133 +0.01(+0.59%)
Apr 12, 2022 1.710 1.760 1.640 1.690 47,574 +0.00(+0.00%)
Apr 11, 2022 1.640 1.720 1.590 1.690 49,782 -0.01(-0.59%)
Apr 08, 2022 1.810 1.840 1.700 1.700 71,658 -0.15(-8.11%)
Apr 07, 2022 1.910 1.970 1.800 1.850 56,123 -0.01(-0.54%)
Apr 06, 2022 1.940 1.980 1.800 1.860 116,848 -0.06(-3.12%)
Apr 05, 2022 1.970 1.990 1.908 1.920 21,278 -0.01(-0.52%)
Apr 04, 2022 1.870 1.950 1.746 1.930 79,353 +0.12(+6.63%)
Apr 01, 2022 1.910 1.910 1.765 1.810 90,436 -0.07(-3.72%)
Mar 31, 2022 1.950 1.973 1.820 1.880 60,522 -0.06(-3.09%)
Mar 30, 2022 1.930 1.950 1.860 1.940 36,736 +0.01(+0.52%)
Mar 29, 2022 2.010 2.010 1.885 1.930 90,308 +0.06(+3.21%)
Mar 28, 2022 2.000 2.080 1.850 1.870 72,632 -0.13(-6.73%)
Mar 25, 2022 2.030 2.053 1.950 2.005 23,740 -0.00(-0.25%)
Mar 24, 2022 1.950 2.050 1.845 2.010 116,412 +0.04(+2.03%)
Mar 23, 2022 1.900 2.031 1.761 1.970 137,785 +0.02(+1.03%)
Mar 22, 2022 1.840 1.975 1.800 1.950 99,253 +0.13(+7.14%)
Mar 21, 2022 1.850 1.860 1.788 1.820 75,306 +0.00(+0.00%)
Mar 18, 2022 1.700 1.820 1.660 1.820 109,918 +0.08(+4.60%)
Mar 17, 2022 1.630 1.760 1.630 1.740 107,597 +0.11(+6.75%)
Mar 16, 2022 1.470 1.730 1.460 1.630 100,670 +0.18(+12.41%)
Mar 15, 2022 1.480 1.520 1.400 1.450 88,023 +0.02(+1.40%)
Mar 14, 2022 1.570 1.590 1.430 1.430 134,664 -0.07(-4.67%)
Mar 11, 2022 1.680 1.680 1.450 1.500 53,345 -0.08(-5.06%)
Mar 10, 2022 1.630 1.630 1.490 1.580 33,520 +0.00(+0.00%)
Mar 09, 2022 1.450 1.740 1.450 1.580 76,624 +0.13(+8.97%)
Mar 08, 2022 1.420 1.510 1.420 1.450 110,946 +0.06(+4.32%)
Mar 07, 2022 1.550 1.550 1.390 1.390 63,835 -0.16(-10.32%)
Mar 04, 2022 1.600 1.650 1.549 1.550 33,757 -0.08(-4.91%)
Mar 03, 2022 1.730 1.830 1.550 1.630 192,441 -0.11(-6.32%)
Mar 02, 2022 1.800 1.970 1.700 1.740 328,757 -0.01(-0.57%)
Mar 01, 2022 1.500 1.790 1.500 1.750 292,318 +0.27(+18.24%)
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%)
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.