Neu Base Therapeutics Inc (NQ: NBSE )

1.030 +0.070 (+7.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 0.9900 1.000 0.9408 0.9600 43,552 +0.01(+0.80%)
May 13, 2022 0.9700 1.050 0.9400 0.9524 50,481 +0.01(+1.32%)
May 12, 2022 0.9666 0.9666 0.8986 0.9400 53,503 +0.04(+4.47%)
May 11, 2022 1.000 1.080 0.8900 0.8998 82,291 -0.08(-7.96%)
May 10, 2022 1.030 1.038 0.9700 0.9776 114,637 -0.03(-3.21%)
May 09, 2022 1.080 1.080 0.9769 1.010 137,385 -0.03(-2.88%)
May 06, 2022 1.090 1.097 1.000 1.040 55,246 -0.05(-4.86%)
May 05, 2022 1.155 1.180 1.060 1.093 97,822 -0.11(-8.91%)
May 04, 2022 1.120 1.200 1.093 1.200 48,709 +0.05(+4.35%)
May 03, 2022 1.320 1.320 1.110 1.150 261,672 +0.03(+2.68%)
May 02, 2022 1.150 1.170 1.120 1.120 64,108 -0.02(-1.75%)
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%)
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.