Neu Base Therapeutics Inc (NQ: NBSE )

0.8601 -0.0200 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 0.9310 0.9390 0.8513 0.8601 15,812 -0.02(-2.27%)
Jun 27, 2022 0.7700 0.9130 0.7700 0.8801 25,273 +0.03(+3.54%)
Jun 24, 2022 0.9100 0.9800 0.7900 0.8500 63,513 -0.04(-4.49%)
Jun 23, 2022 0.8446 0.9255 0.8446 0.8900 47,485 +0.03(+3.49%)
Jun 22, 2022 0.9700 0.9700 0.8523 0.8600 36,517 -0.04(-4.44%)
Jun 21, 2022 0.8811 0.9720 0.8742 0.9000 42,462 +0.06(+7.14%)
Jun 17, 2022 0.8202 0.8564 0.8200 0.8400 70,962 +0.02(+2.41%)
Jun 16, 2022 0.9006 0.9016 0.8202 0.8202 48,070 -0.11(-11.81%)
Jun 15, 2022 0.9800 0.9800 0.9114 0.9300 59,073 -0.03(-3.28%)
Jun 14, 2022 0.9526 0.9800 0.8800 0.9615 67,410 +0.00(+0.01%)
Jun 13, 2022 0.9800 1.070 0.9126 0.9614 83,580 -0.06(-5.75%)
Jun 10, 2022 1.030 1.040 0.9901 1.020 41,390 -0.04(-3.77%)
Jun 09, 2022 1.080 1.150 1.030 1.060 60,359 -0.01(-0.93%)
Jun 08, 2022 1.050 1.090 1.040 1.070 19,677 +0.07(+7.02%)
Jun 07, 2022 1.000 1.020 0.9540 0.9998 74,926 -0.00(-0.02%)
Jun 06, 2022 1.040 1.060 1.000 1.000 22,626 +0.01(+1.01%)
Jun 03, 2022 0.9230 1.020 0.9230 0.9900 64,526 -0.01(-1.49%)
Jun 02, 2022 1.030 1.038 1.005 1.005 26,110 -0.02(-1.47%)
Jun 01, 2022 1.060 1.060 1.010 1.020 34,782 +0.00(+0.00%)
May 31, 2022 1.030 1.060 1.010 1.020 79,222 +0.00(+0.00%)
May 27, 2022 1.040 1.040 0.9800 1.020 129,020 +0.06(+6.25%)
May 26, 2022 0.9700 1.040 0.9546 0.9600 70,707 -0.01(-0.58%)
May 25, 2022 0.9800 1.030 0.9569 0.9656 22,802 -0.04(-4.40%)
May 24, 2022 0.9700 1.030 0.9700 1.010 102,403 +0.01(+1.00%)
May 23, 2022 1.035 1.035 1.000 1.000 33,231 +0.00(+0.00%)
May 20, 2022 1.060 1.060 0.9830 1.000 81,884 +0.00(+0.00%)
May 19, 2022 0.9709 1.040 0.9709 1.000 10,388 -0.01(-0.99%)
May 18, 2022 1.010 1.020 0.9820 1.010 10,250 -0.02(-1.94%)
May 17, 2022 1.000 1.070 0.9400 1.030 73,554 +0.07(+7.29%)
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%)
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.