Australia markets open in 7 hours 6 minutes

Nascent Biotech, Inc. (NBIO)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.0899-0.0001 (-0.11%)
At close: 01:10PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.08350.09000.08300.08700.087051,465
13 June 20240.08520.08520.08520.08520.0852-
12 June 20240.09000.09000.08520.08520.085225,400
11 June 20240.09690.09690.07400.08550.0855116,512
10 June 20240.07640.09670.07640.09670.096740,790
07 June 20240.08000.08000.07510.07990.079985,000
06 June 20240.09690.09690.09690.09690.096917,001
05 June 20240.09000.09000.09000.09000.0900495
04 June 20240.08500.09350.08000.09000.0900589,676
03 June 20240.09900.09900.09900.09900.0990-
31 May 20240.09900.09900.08020.09900.0990126,004
30 May 20240.08600.09850.08010.09850.0985216,450
29 May 20240.08650.09960.08650.09960.099611,006
28 May 20240.08600.09960.08600.09900.099028,000
24 May 20240.09760.09760.09760.09760.0976-
23 May 20240.09000.09900.09000.09760.097611,010
22 May 20240.09960.09960.09960.09960.09961,600
21 May 20240.09900.09960.09000.09910.099157,008
20 May 20240.09960.09960.09000.09900.099090,009
17 May 20240.09000.09480.09000.09480.094844,000
16 May 20240.08500.09980.07500.09000.0900179,900
15 May 20240.09240.09760.08500.09760.097616,260
14 May 20240.09950.09950.09950.09950.0995-
13 May 20240.08500.09950.08500.09950.099548,200
10 May 20240.09540.09980.09240.09980.099812,000
09 May 20240.09980.09980.09980.09980.0998350
08 May 20240.09290.09940.09000.09900.099019,100
07 May 20240.09980.09980.09290.09830.098330,000
06 May 20240.08390.09980.08390.09980.099823,319
03 May 20240.09980.09980.09980.09980.0998-
02 May 20240.09710.09980.09090.09980.099813,146
01 May 20240.09000.09980.07900.09700.0970152,676
30 Apr 20240.09990.09990.09990.09990.09996,006
29 Apr 20240.09990.09990.09990.09990.099910,050
26 Apr 20240.09990.09990.09990.09990.0999-
25 Apr 20240.09990.09990.09990.09990.0999-
24 Apr 20240.09990.09990.09990.09990.09991,700
23 Apr 20240.09420.09420.07900.08530.0853141,252
22 Apr 20240.09990.09990.08000.08990.0899189,259
19 Apr 20240.09780.09780.09280.09360.093615,510
18 Apr 20240.09230.09230.09230.09230.0923453
17 Apr 20240.09550.09550.09550.09550.0955-
16 Apr 20240.10280.10280.09000.09550.095575,411
15 Apr 20240.11970.11970.11970.11970.1197300
12 Apr 20240.08800.10980.08800.10980.1098122,274
11 Apr 20240.08880.08900.08000.08900.0890124,400
10 Apr 20240.08880.08880.08880.08880.08881,001
09 Apr 20240.08540.08880.07700.08880.088887,200
08 Apr 20240.12000.12000.08000.08470.0847676,507
05 Apr 20240.15000.15010.10490.12000.1200148,720
04 Apr 20240.17000.17000.17000.17000.1700250
03 Apr 20240.17000.17000.17000.17000.17002,000
02 Apr 20240.18000.18000.18000.18000.18002,050
01 Apr 20240.18450.18450.18450.18450.1845-
28 Mar 20240.18450.18450.18450.18450.1845-
27 Mar 20240.18450.18450.18450.18450.1845-
26 Mar 20240.18950.18950.15750.18450.184536,522
25 Mar 20240.16550.19000.16320.16320.16326,282
22 Mar 20240.19000.19000.15450.18100.181017,227
21 Mar 20240.17000.17900.17000.17900.179011,500
20 Mar 20240.11700.16000.11700.14600.146021,200
19 Mar 20240.11800.14270.11800.13900.139014,425
18 Mar 20240.12300.13700.11700.13700.137014,860
15 Mar 20240.10300.13700.10300.13700.137020,900
14 Mar 20240.13380.13650.11100.13500.135026,613
13 Mar 20240.13550.13630.13550.13550.135511,003
12 Mar 20240.12000.13700.11520.13570.135737,364
11 Mar 20240.12000.12000.12000.12000.12004,200
08 Mar 20240.10300.11990.10200.11990.119950,700
07 Mar 20240.10200.13600.10200.13490.134926,560
06 Mar 20240.11300.11300.11300.11300.1130-
05 Mar 20240.10800.11300.10760.11300.113019,300
04 Mar 20240.11080.11350.11080.11300.113026,100
01 Mar 20240.10900.11240.10900.11240.112410,000
29 Feb 20240.10470.10470.10350.10350.10357,500
28 Feb 20240.11000.11000.09910.10340.1034346,930
27 Feb 20240.09170.10000.09170.10000.100038,619
26 Feb 20240.08250.09400.08250.09400.094010,737
23 Feb 20240.09400.09920.08870.09920.099280,600
22 Feb 20240.09330.09330.09330.09330.09333,650
21 Feb 20240.09100.09400.09100.09400.09408,055
20 Feb 20240.09010.09070.09000.09000.0900154,650
16 Feb 20240.09690.10500.09380.10500.105041,849
15 Feb 20240.10900.10900.09320.09750.097553,270
14 Feb 20240.10160.10900.09520.10900.109015,270
13 Feb 20240.10190.10190.10190.10190.10191,000
12 Feb 20240.11000.11460.10300.11460.114659,285
09 Feb 20240.11200.11930.11200.11930.119310,100
08 Feb 20240.11010.12710.10120.12710.127141,550
07 Feb 20240.11000.12450.11000.12450.12456,400
06 Feb 20240.12900.12900.11500.12500.1250136,874
05 Feb 20240.09250.11220.09000.11220.112266,500
02 Feb 20240.10450.11140.10010.10100.1010256,793
01 Feb 20240.10950.10950.10000.10300.1030236,995
31 Jan 20240.11500.11500.10000.10990.1099481,062
30 Jan 20240.10990.10990.10500.10750.107518,300
29 Jan 20240.11520.11760.10500.11230.112362,000
26 Jan 20240.12420.12900.12420.12900.129031,088
25 Jan 20240.12160.12900.12160.12200.12203,670
24 Jan 20240.11420.11700.11410.11700.117033,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...