Neu Base Therapeutics Inc (NQ: NBSE )

1.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.510 6.570 6.218 6.370 38,100 +0.02(+0.31%)
Jan 30, 2020 6.710 6.800 6.250 6.350 123,656 -0.50(-7.30%)
Jan 29, 2020 6.800 6.920 6.630 6.850 62,581 +0.01(+0.15%)
Jan 28, 2020 6.860 7.071 6.710 6.840 75,752 -0.01(-0.15%)
Jan 27, 2020 6.620 7.010 6.570 6.850 53,108 -0.02(-0.29%)
Jan 24, 2020 6.920 6.980 6.580 6.870 66,800 -0.05(-0.72%)
Jan 23, 2020 6.740 6.990 6.520 6.920 63,094 +0.18(+2.67%)
Jan 22, 2020 6.700 6.800 6.555 6.740 46,631 +0.02(+0.30%)
Jan 21, 2020 6.680 6.950 6.570 6.720 57,009 -0.08(-1.18%)
Jan 17, 2020 6.640 6.800 6.500 6.800 116,100 +0.22(+3.34%)
Jan 16, 2020 6.400 6.720 6.380 6.580 97,939 +0.22(+3.46%)
Jan 15, 2020 6.170 6.453 6.170 6.360 61,359 +0.11(+1.76%)
Jan 14, 2020 6.570 6.590 6.230 6.250 125,729 -0.32(-4.87%)
Jan 13, 2020 7.060 7.060 6.370 6.570 162,859 -0.53(-7.46%)
Jan 10, 2020 7.330 7.452 6.970 7.100 61,900 -0.30(-4.05%)
Jan 09, 2020 7.230 7.470 7.180 7.400 82,267 +0.20(+2.78%)
Jan 08, 2020 7.490 7.490 7.070 7.200 73,527 -0.23(-3.10%)
Jan 07, 2020 7.190 7.470 7.010 7.430 75,234 +0.24(+3.34%)
Jan 06, 2020 7.000 7.250 6.900 7.190 97,201 +0.12(+1.70%)
Jan 03, 2020 6.920 7.170 6.820 7.070 81,600 +0.17(+2.46%)
Jan 02, 2020 7.540 7.560 6.500 6.900 180,210 -0.30(-4.17%)
Dec 31, 2019 7.130 7.420 6.750 7.200 76,200 +0.03(+0.42%)
Dec 30, 2019 7.240 7.426 7.081 7.170 109,793 -0.13(-1.78%)
Dec 27, 2019 7.560 7.620 7.020 7.300 103,900 -0.28(-3.69%)
Dec 26, 2019 7.390 7.760 7.300 7.580 46,711 +0.19(+2.57%)
Dec 24, 2019 7.600 7.600 7.370 7.390 78,100 -0.21(-2.76%)
Dec 23, 2019 7.820 7.820 7.460 7.600 85,145 -0.11(-1.43%)
Dec 20, 2019 7.750 7.800 7.410 7.710 134,700 -0.05(-0.64%)
Dec 19, 2019 7.800 7.970 7.550 7.760 149,352 -0.03(-0.39%)
Dec 18, 2019 8.190 8.190 7.750 7.790 126,255 -0.31(-3.83%)
Dec 17, 2019 8.050 8.220 7.880 8.100 187,215 +0.11(+1.38%)
Dec 16, 2019 7.730 8.300 7.510 7.990 329,666 +0.42(+5.55%)
Dec 13, 2019 7.160 7.740 7.160 7.570 281,200 +0.42(+5.87%)
Dec 12, 2019 7.110 7.200 6.900 7.150 86,048 +0.04(+0.56%)
Dec 11, 2019 6.820 7.170 6.780 7.110 69,951 +0.24(+3.49%)
Dec 10, 2019 6.750 7.110 6.720 6.870 100,949 +0.04(+0.59%)
Dec 09, 2019 7.000 7.000 6.570 6.830 69,785 -0.04(-0.58%)
Dec 06, 2019 6.600 6.960 6.444 6.870 114,600 +0.23(+3.46%)
Dec 05, 2019 6.920 7.224 6.520 6.640 193,273 -0.22(-3.21%)
Dec 04, 2019 6.890 7.160 6.560 6.860 176,830 -0.03(-0.44%)
Dec 03, 2019 6.950 7.244 6.750 6.890 162,144 -0.40(-5.49%)
Dec 02, 2019 6.750 7.390 6.750 7.290 261,206 +0.54(+8.00%)
Nov 29, 2019 6.400 7.150 6.326 6.750 155,300 +0.35(+5.47%)
Nov 27, 2019 6.170 6.600 6.170 6.400 112,100 +0.08(+1.27%)
Nov 26, 2019 6.500 6.500 6.130 6.320 137,357 -0.17(-2.62%)
Nov 25, 2019 6.290 6.650 6.250 6.490 128,148 +0.06(+0.93%)
Nov 22, 2019 6.060 6.490 6.060 6.430 97,800 +0.42(+6.99%)
Nov 21, 2019 6.890 6.890 5.800 6.010 243,103 -0.31(-4.91%)
Nov 20, 2019 5.100 6.710 4.960 6.320 949,363 +1.27(+25.15%)
Nov 19, 2019 5.070 5.200 4.962 5.050 55,477 -0.04(-0.75%)
Nov 18, 2019 5.160 5.178 5.040 5.088 54,566 -0.00(-0.03%)
Nov 15, 2019 5.050 5.300 5.020 5.090 45,600 -0.03(-0.59%)
Nov 14, 2019 5.200 5.200 5.020 5.120 38,381 -0.08(-1.54%)
Nov 13, 2019 5.080 5.200 4.995 5.200 28,981 +0.14(+2.77%)
Nov 12, 2019 4.940 5.240 4.940 5.060 44,476 +0.12(+2.46%)
Nov 11, 2019 5.010 5.400 4.930 4.939 134,088 -0.18(-3.54%)
Nov 08, 2019 5.160 5.200 5.040 5.120 25,000 -0.05(-0.97%)
Nov 07, 2019 5.160 5.320 4.905 5.170 72,520 +0.04(+0.78%)
Nov 06, 2019 5.030 5.322 5.030 5.130 78,394 +0.06(+1.18%)
Nov 05, 2019 5.010 5.350 5.000 5.070 75,997 -0.02(-0.39%)
Nov 04, 2019 5.090 5.300 4.720 5.090 114,094 +0.05(+0.99%)
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.