Nascent Biotech, Inc. (NBIO)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0459 | 0.0470 | 0.0353 | 0.0417 | 0.0417 | 146,625 |
| 12 Sept 2024 | 0.0362 | 0.0450 | 0.0306 | 0.0450 | 0.0450 | 765,250 |
| 11 Sept 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 10 Sept 2024 | 0.0466 | 0.0468 | 0.0465 | 0.0465 | 0.0465 | 59,500 |
| 09 Sept 2024 | 0.0465 | 0.0468 | 0.0465 | 0.0465 | 0.0465 | 32,500 |
| 06 Sept 2024 | 0.0435 | 0.0467 | 0.0428 | 0.0467 | 0.0467 | 57,593 |
| 05 Sept 2024 | 0.0465 | 0.0466 | 0.0347 | 0.0462 | 0.0462 | 544,832 |
| 04 Sept 2024 | 0.0432 | 0.0466 | 0.0377 | 0.0466 | 0.0466 | 100,904 |
| 03 Sept 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 28,000 |
| 30 Aug 2024 | 0.0376 | 0.0459 | 0.0376 | 0.0459 | 0.0459 | 102,750 |
| 29 Aug 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0469 | 0.0469 | 81,284 |
| 28 Aug 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 2,200 |
| 27 Aug 2024 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | - |
| 26 Aug 2024 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | - |
| 23 Aug 2024 | 0.0410 | 0.0474 | 0.0410 | 0.0471 | 0.0471 | 93,500 |
| 22 Aug 2024 | 0.0463 | 0.0475 | 0.0463 | 0.0475 | 0.0475 | 27,699 |
| 21 Aug 2024 | 0.0417 | 0.0450 | 0.0408 | 0.0450 | 0.0450 | 140,292 |
| 20 Aug 2024 | 0.0410 | 0.0415 | 0.0400 | 0.0400 | 0.0400 | 80,500 |
| 19 Aug 2024 | 0.0397 | 0.0400 | 0.0397 | 0.0400 | 0.0400 | 24,475 |
| 16 Aug 2024 | 0.0421 | 0.0450 | 0.0375 | 0.0420 | 0.0420 | 694,100 |
| 15 Aug 2024 | 0.0440 | 0.0455 | 0.0430 | 0.0450 | 0.0450 | 350,501 |
| 14 Aug 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 10,000 |
| 13 Aug 2024 | 0.0360 | 0.0429 | 0.0360 | 0.0429 | 0.0429 | 20,500 |
| 12 Aug 2024 | 0.0461 | 0.0461 | 0.0395 | 0.0395 | 0.0395 | 316,293 |
| 09 Aug 2024 | 0.0445 | 0.0449 | 0.0430 | 0.0430 | 0.0430 | 47,500 |
| 08 Aug 2024 | 0.0430 | 0.0450 | 0.0425 | 0.0445 | 0.0445 | 266,666 |
| 07 Aug 2024 | 0.0434 | 0.0450 | 0.0434 | 0.0450 | 0.0450 | 41,000 |
| 06 Aug 2024 | 0.0438 | 0.0438 | 0.0400 | 0.0418 | 0.0418 | 208,384 |
| 05 Aug 2024 | 0.0470 | 0.0475 | 0.0442 | 0.0470 | 0.0470 | 198,461 |
| 02 Aug 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 55,001 |
| 01 Aug 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 31 July 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 37,618 |
| 30 July 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 59,978 |
| 29 July 2024 | 0.0520 | 0.0530 | 0.0480 | 0.0481 | 0.0481 | 1,003,172 |
| 26 July 2024 | 0.0500 | 0.0549 | 0.0500 | 0.0500 | 0.0500 | 194,880 |
| 25 July 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 94,438 |
| 24 July 2024 | 0.0520 | 0.0580 | 0.0500 | 0.0550 | 0.0550 | 35,124 |
| 23 July 2024 | 0.0559 | 0.0570 | 0.0559 | 0.0569 | 0.0569 | 98,000 |
| 22 July 2024 | 0.0583 | 0.0596 | 0.0530 | 0.0590 | 0.0590 | 381,818 |
| 19 July 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 68,000 |
| 18 July 2024 | 0.0695 | 0.0695 | 0.0553 | 0.0590 | 0.0590 | 200,517 |
| 17 July 2024 | 0.0650 | 0.0699 | 0.0575 | 0.0600 | 0.0600 | 487,600 |
| 16 July 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0735 | 0.0735 | 35,764 |
| 15 July 2024 | 0.0655 | 0.0711 | 0.0650 | 0.0681 | 0.0681 | 163,310 |
| 12 July 2024 | 0.0750 | 0.0885 | 0.0750 | 0.0843 | 0.0843 | 95,947 |
| 11 July 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 76,000 |
| 10 July 2024 | 0.0655 | 0.0890 | 0.0655 | 0.0890 | 0.0890 | 74,000 |
| 09 July 2024 | 0.0815 | 0.0845 | 0.0756 | 0.0840 | 0.0840 | 63,200 |
| 08 July 2024 | 0.0758 | 0.0815 | 0.0758 | 0.0815 | 0.0815 | 30,030 |
| 05 July 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 875 |
| 03 July 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 22,000 |
| 02 July 2024 | 0.0765 | 0.0785 | 0.0700 | 0.0700 | 0.0700 | 103,490 |
| 01 July 2024 | 0.0831 | 0.0889 | 0.0831 | 0.0889 | 0.0889 | 57,210 |
| 28 June 2024 | 0.0889 | 0.0889 | 0.0889 | 0.0889 | 0.0889 | - |
| 27 June 2024 | 0.0844 | 0.0889 | 0.0844 | 0.0889 | 0.0889 | 14,200 |
| 26 June 2024 | 0.0832 | 0.0889 | 0.0832 | 0.0889 | 0.0889 | 32,903 |
| 25 June 2024 | 0.0899 | 0.0899 | 0.0765 | 0.0885 | 0.0885 | 52,000 |
| 24 June 2024 | 0.0734 | 0.0899 | 0.0734 | 0.0899 | 0.0899 | 63,710 |
| 21 June 2024 | 0.0731 | 0.0899 | 0.0731 | 0.0899 | 0.0899 | 23,698 |
| 20 June 2024 | 0.0764 | 0.0828 | 0.0750 | 0.0828 | 0.0828 | 24,599 |
| 18 June 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 17 June 2024 | 0.0735 | 0.0900 | 0.0735 | 0.0900 | 0.0900 | 30,254 |
| 14 June 2024 | 0.0835 | 0.0900 | 0.0830 | 0.0870 | 0.0870 | 51,465 |
| 13 June 2024 | 0.0852 | 0.0852 | 0.0852 | 0.0852 | 0.0852 | - |
| 12 June 2024 | 0.0900 | 0.0900 | 0.0852 | 0.0852 | 0.0852 | 25,400 |
| 11 June 2024 | 0.0969 | 0.0969 | 0.0740 | 0.0855 | 0.0855 | 116,512 |
| 10 June 2024 | 0.0764 | 0.0967 | 0.0764 | 0.0967 | 0.0967 | 40,790 |
| 07 June 2024 | 0.0800 | 0.0800 | 0.0751 | 0.0799 | 0.0799 | 85,000 |
| 06 June 2024 | 0.0969 | 0.0969 | 0.0969 | 0.0969 | 0.0969 | 17,001 |
| 05 June 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 495 |
| 04 June 2024 | 0.0850 | 0.0935 | 0.0800 | 0.0900 | 0.0900 | 589,676 |
| 03 June 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | - |
| 31 May 2024 | 0.0990 | 0.0990 | 0.0802 | 0.0990 | 0.0990 | 126,004 |
| 30 May 2024 | 0.0860 | 0.0985 | 0.0801 | 0.0985 | 0.0985 | 216,450 |
| 29 May 2024 | 0.0865 | 0.0996 | 0.0865 | 0.0996 | 0.0996 | 11,006 |
| 28 May 2024 | 0.0860 | 0.0996 | 0.0860 | 0.0990 | 0.0990 | 28,000 |
| 24 May 2024 | 0.0976 | 0.0976 | 0.0976 | 0.0976 | 0.0976 | - |
| 23 May 2024 | 0.0900 | 0.0990 | 0.0900 | 0.0976 | 0.0976 | 11,010 |
| 22 May 2024 | 0.0996 | 0.0996 | 0.0996 | 0.0996 | 0.0996 | 1,600 |
| 21 May 2024 | 0.0990 | 0.0996 | 0.0900 | 0.0991 | 0.0991 | 57,008 |
| 20 May 2024 | 0.0996 | 0.0996 | 0.0900 | 0.0990 | 0.0990 | 90,009 |
| 17 May 2024 | 0.0900 | 0.0948 | 0.0900 | 0.0948 | 0.0948 | 44,000 |
| 16 May 2024 | 0.0850 | 0.0998 | 0.0750 | 0.0900 | 0.0900 | 179,900 |
| 15 May 2024 | 0.0924 | 0.0976 | 0.0850 | 0.0976 | 0.0976 | 16,260 |
| 14 May 2024 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | - |
| 13 May 2024 | 0.0850 | 0.0995 | 0.0850 | 0.0995 | 0.0995 | 48,200 |
| 10 May 2024 | 0.0954 | 0.0998 | 0.0924 | 0.0998 | 0.0998 | 12,000 |
| 09 May 2024 | 0.0998 | 0.0998 | 0.0998 | 0.0998 | 0.0998 | 350 |
| 08 May 2024 | 0.0929 | 0.0994 | 0.0900 | 0.0990 | 0.0990 | 19,100 |
| 07 May 2024 | 0.0998 | 0.0998 | 0.0929 | 0.0983 | 0.0983 | 30,000 |
| 06 May 2024 | 0.0839 | 0.0998 | 0.0839 | 0.0998 | 0.0998 | 23,319 |
| 03 May 2024 | 0.0998 | 0.0998 | 0.0998 | 0.0998 | 0.0998 | - |
| 02 May 2024 | 0.0971 | 0.0998 | 0.0909 | 0.0998 | 0.0998 | 13,146 |
| 01 May 2024 | 0.0900 | 0.0998 | 0.0790 | 0.0970 | 0.0970 | 152,676 |
| 30 Apr 2024 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 6,006 |
| 29 Apr 2024 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 10,050 |
| 26 Apr 2024 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | - |
| 25 Apr 2024 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | - |
| 24 Apr 2024 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 1,700 |
| 23 Apr 2024 | 0.0942 | 0.0942 | 0.0790 | 0.0853 | 0.0853 | 141,252 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.