Neu Base Therapeutics Inc (NQ: NBSE )

1.010 -0.040 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 2.970 3.050 2.760 2.760 313,054 -0.19(-6.44%)
Nov 30, 2021 3.060 3.115 3.060 2.950 122,851 -0.16(-5.14%)
Nov 29, 2021 3.140 3.190 3.010 3.110 251,399 +0.01(+0.32%)
Nov 26, 2021 3.200 3.240 3.080 3.100 61,008 -0.16(-4.91%)
Nov 24, 2021 3.270 3.280 3.060 3.260 190,908 -0.05(-1.51%)
Nov 23, 2021 3.260 3.430 3.210 3.310 163,801 +0.01(+0.30%)
Nov 22, 2021 3.400 3.400 3.030 3.300 223,608 -0.11(-3.23%)
Nov 19, 2021 3.360 3.540 3.350 3.410 174,631 +0.07(+2.10%)
Nov 18, 2021 3.450 3.490 3.280 3.340 414,530 -0.11(-3.19%)
Nov 17, 2021 3.410 3.470 3.250 3.450 167,835 -0.04(-1.15%)
Nov 16, 2021 3.550 3.550 3.285 3.490 214,621 -0.01(-0.29%)
Nov 15, 2021 3.470 3.640 3.420 3.500 131,593 +0.05(+1.45%)
Nov 12, 2021 3.480 3.520 3.400 3.450 38,195 -0.01(-0.29%)
Nov 11, 2021 3.460 3.509 3.410 3.460 47,398 -0.01(-0.29%)
Nov 10, 2021 3.454 3.470 68,781 -0.12(-3.34%)
Nov 09, 2021 3.620 3.620 3.420 3.590 124,960 -0.04(-1.10%)
Nov 08, 2021 3.640 3.700 3.500 3.630 139,252 -0.01(-0.27%)
Nov 05, 2021 3.680 3.750 3.550 3.640 64,938 -0.07(-1.89%)
Nov 04, 2021 3.680 3.780 3.600 3.710 48,226 +0.02(+0.54%)
Nov 03, 2021 3.760 3.820 3.690 3.690 61,745 -0.07(-1.86%)
Nov 02, 2021 3.760 3.765 3.530 3.760 96,352 +0.06(+1.62%)
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.