NeuroBo Pharmaceuticals, Inc. (NRBO)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 4.0600 | 4.2600 | 4.0600 | 4.1500 | 4.1500 | 14,600 |
| 25 July 2024 | 4.1400 | 4.2600 | 4.0000 | 4.0950 | 4.0950 | 36,500 |
| 24 July 2024 | 4.4100 | 4.4100 | 4.0100 | 4.0850 | 4.0850 | 15,500 |
| 23 July 2024 | 4.3400 | 4.5000 | 4.2000 | 4.3000 | 4.3000 | 50,700 |
| 22 July 2024 | 4.7200 | 4.7200 | 4.1020 | 4.3400 | 4.3400 | 20,900 |
| 19 July 2024 | 4.5600 | 4.7300 | 4.4200 | 4.5100 | 4.5100 | 8,800 |
| 18 July 2024 | 4.7500 | 4.8100 | 4.4200 | 4.5100 | 4.5100 | 25,800 |
| 17 July 2024 | 4.8000 | 4.8830 | 4.5500 | 4.7500 | 4.7500 | 18,900 |
| 16 July 2024 | 5.0400 | 5.0400 | 4.7700 | 4.8300 | 4.8300 | 41,100 |
| 15 July 2024 | 5.1600 | 5.1600 | 4.8000 | 5.0000 | 5.0000 | 61,200 |
| 12 July 2024 | 4.6800 | 5.0800 | 4.6600 | 5.0000 | 5.0000 | 55,900 |
| 11 July 2024 | 4.5000 | 4.9100 | 4.4800 | 4.6600 | 4.6600 | 66,000 |
| 10 July 2024 | 4.4100 | 4.6900 | 4.3500 | 4.5400 | 4.5400 | 42,700 |
| 09 July 2024 | 4.5800 | 4.5800 | 4.2600 | 4.5300 | 4.5300 | 27,500 |
| 08 July 2024 | 4.5500 | 4.6800 | 4.4790 | 4.6080 | 4.6080 | 24,800 |
| 05 July 2024 | 4.5000 | 4.6700 | 4.3500 | 4.5300 | 4.5300 | 27,400 |
| 03 July 2024 | 4.6000 | 4.8000 | 4.4700 | 4.4700 | 4.4700 | 33,700 |
| 02 July 2024 | 4.7300 | 4.7930 | 4.2500 | 4.6800 | 4.6800 | 61,700 |
| 01 July 2024 | 4.9900 | 5.0300 | 4.5300 | 4.5400 | 4.5400 | 182,400 |
| 28 June 2024 | 4.8600 | 4.8850 | 4.4000 | 4.8400 | 4.8400 | 65,800 |
| 27 June 2024 | 4.8300 | 5.3000 | 4.6500 | 4.8000 | 4.8000 | 150,900 |
| 26 June 2024 | 4.8500 | 5.3000 | 4.2600 | 4.8300 | 4.8300 | 462,800 |
| 25 June 2024 | 4.1100 | 4.2600 | 3.8600 | 4.2600 | 4.2600 | 442,400 |
| 24 June 2024 | 3.3200 | 4.2000 | 3.3200 | 4.0800 | 4.0800 | 313,500 |
| 21 June 2024 | 4.0400 | 4.1540 | 3.9000 | 4.0600 | 4.0600 | 42,900 |
| 20 June 2024 | 3.7000 | 4.2500 | 3.7000 | 4.1000 | 4.1000 | 82,900 |
| 18 June 2024 | 3.9300 | 3.9300 | 3.6300 | 3.8400 | 3.8400 | 20,600 |
| 17 June 2024 | 3.8700 | 3.9260 | 3.7000 | 3.8270 | 3.8270 | 12,300 |
| 14 June 2024 | 3.9400 | 3.9500 | 3.8000 | 3.8100 | 3.8100 | 11,500 |
| 13 June 2024 | 3.9750 | 3.9750 | 3.8800 | 3.9200 | 3.9200 | 6,200 |
| 12 June 2024 | 3.9940 | 4.0500 | 3.8380 | 3.8410 | 3.8410 | 6,500 |
| 11 June 2024 | 3.9020 | 4.0900 | 3.9000 | 4.0200 | 4.0200 | 3,200 |
| 10 June 2024 | 3.8000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 8,600 |
| 07 June 2024 | 4.0000 | 4.0900 | 3.9100 | 3.9300 | 3.9300 | 7,400 |
| 06 June 2024 | 4.0300 | 4.0500 | 3.9290 | 4.0300 | 4.0300 | 12,300 |
| 05 June 2024 | 4.0400 | 4.1500 | 3.9100 | 4.0230 | 4.0230 | 18,000 |
| 04 June 2024 | 4.0000 | 4.0700 | 3.8810 | 4.0450 | 4.0450 | 10,800 |
| 03 June 2024 | 3.9500 | 4.1270 | 3.8200 | 3.9800 | 3.9800 | 14,400 |
| 31 May 2024 | 4.1000 | 4.2700 | 3.8000 | 3.8100 | 3.8100 | 22,500 |
| 30 May 2024 | 4.1200 | 4.1200 | 4.0000 | 4.0600 | 4.0600 | 5,400 |
| 29 May 2024 | 4.0600 | 4.2700 | 3.9000 | 4.0000 | 4.0000 | 11,500 |
| 28 May 2024 | 4.0900 | 4.4500 | 3.9600 | 4.1700 | 4.1700 | 38,500 |
| 24 May 2024 | 3.9700 | 4.2900 | 3.9360 | 4.1300 | 4.1300 | 50,200 |
| 23 May 2024 | 4.2000 | 4.6800 | 3.8600 | 3.9750 | 3.9750 | 73,500 |
| 22 May 2024 | 4.5000 | 4.7000 | 4.2000 | 4.3400 | 4.3400 | 684,100 |
| 21 May 2024 | 4.6000 | 4.6500 | 4.2700 | 4.5800 | 4.5800 | 13,100 |
| 20 May 2024 | 4.6200 | 4.7000 | 4.3240 | 4.6000 | 4.6000 | 14,500 |
| 17 May 2024 | 4.6500 | 4.7360 | 4.5860 | 4.6600 | 4.6600 | 10,800 |
| 16 May 2024 | 4.2800 | 4.6310 | 4.1200 | 4.6000 | 4.6000 | 56,000 |
| 15 May 2024 | 4.0950 | 4.2400 | 4.0790 | 4.2400 | 4.2400 | 13,500 |
| 14 May 2024 | 4.0000 | 4.1100 | 3.9600 | 4.1100 | 4.1100 | 12,900 |
| 13 May 2024 | 4.0100 | 4.1000 | 3.9500 | 4.0300 | 4.0300 | 5,600 |
| 10 May 2024 | 3.9750 | 4.0000 | 3.9000 | 3.9600 | 3.9600 | 15,900 |
| 09 May 2024 | 3.8800 | 4.0590 | 3.8500 | 3.9950 | 3.9950 | 35,400 |
| 08 May 2024 | 3.9900 | 4.0000 | 3.8400 | 3.9300 | 3.9300 | 19,400 |
| 07 May 2024 | 3.8000 | 4.0300 | 3.7000 | 3.8400 | 3.8400 | 37,700 |
| 06 May 2024 | 3.7700 | 3.9300 | 3.6950 | 3.8000 | 3.8000 | 12,800 |
| 03 May 2024 | 3.6700 | 3.8000 | 3.6000 | 3.7800 | 3.7800 | 22,100 |
| 02 May 2024 | 3.6700 | 3.7300 | 3.5500 | 3.7300 | 3.7300 | 14,900 |
| 01 May 2024 | 3.4300 | 3.6800 | 3.3500 | 3.6800 | 3.6800 | 60,000 |
| 30 Apr 2024 | 3.3700 | 3.4500 | 3.2450 | 3.2500 | 3.2500 | 42,200 |
| 29 Apr 2024 | 3.2300 | 3.2300 | 3.1000 | 3.2300 | 3.2300 | 12,300 |
| 26 Apr 2024 | 3.0600 | 3.1400 | 3.0000 | 3.1400 | 3.1400 | 17,300 |
| 25 Apr 2024 | 3.0500 | 3.1600 | 3.0330 | 3.0600 | 3.0600 | 1,800 |
| 24 Apr 2024 | 2.9900 | 3.5000 | 2.9900 | 3.1000 | 3.1000 | 39,400 |
| 23 Apr 2024 | 3.1000 | 3.1900 | 2.9900 | 3.0200 | 3.0200 | 42,200 |
| 22 Apr 2024 | 3.2600 | 3.3000 | 3.0800 | 3.1200 | 3.1200 | 23,300 |
| 19 Apr 2024 | 3.4900 | 3.4900 | 3.2600 | 3.3700 | 3.3700 | 20,600 |
| 18 Apr 2024 | 3.5900 | 3.5900 | 3.3530 | 3.4400 | 3.4400 | 22,800 |
| 17 Apr 2024 | 3.6900 | 3.6900 | 3.4600 | 3.4600 | 3.4600 | 11,500 |
| 16 Apr 2024 | 3.6150 | 3.6150 | 3.3300 | 3.4000 | 3.4000 | 12,900 |
| 15 Apr 2024 | 3.6100 | 3.7300 | 3.4900 | 3.5300 | 3.5300 | 22,900 |
| 12 Apr 2024 | 3.5800 | 3.9500 | 3.5800 | 3.6100 | 3.6100 | 75,300 |
| 11 Apr 2024 | 3.6900 | 3.6900 | 3.5600 | 3.5800 | 3.5800 | 14,700 |
| 10 Apr 2024 | 3.5500 | 3.6650 | 3.5000 | 3.5600 | 3.5600 | 13,000 |
| 09 Apr 2024 | 3.9300 | 3.9300 | 3.4700 | 3.5300 | 3.5300 | 47,500 |
| 08 Apr 2024 | 3.8000 | 3.9700 | 3.7700 | 3.9700 | 3.9700 | 13,400 |
| 05 Apr 2024 | 3.9400 | 3.9400 | 3.7500 | 3.8800 | 3.8800 | 24,700 |
| 04 Apr 2024 | 3.9000 | 4.0400 | 3.8200 | 3.8900 | 3.8900 | 24,700 |
| 03 Apr 2024 | 3.9300 | 4.0700 | 3.8000 | 3.8900 | 3.8900 | 14,400 |
| 02 Apr 2024 | 4.0500 | 4.1200 | 3.8500 | 3.9300 | 3.9300 | 27,700 |
| 01 Apr 2024 | 4.1200 | 4.3300 | 3.8000 | 4.0600 | 4.0600 | 53,700 |
| 28 Mar 2024 | 4.2400 | 4.3900 | 4.0700 | 4.0900 | 4.0900 | 35,600 |
| 27 Mar 2024 | 4.2700 | 4.5700 | 4.1700 | 4.3400 | 4.3400 | 21,600 |
| 26 Mar 2024 | 4.3800 | 4.3800 | 4.2180 | 4.3000 | 4.3000 | 74,000 |
| 25 Mar 2024 | 4.4600 | 4.6000 | 4.3400 | 4.3850 | 4.3850 | 52,100 |
| 22 Mar 2024 | 4.6000 | 4.7300 | 4.4000 | 4.4600 | 4.4600 | 22,600 |
| 21 Mar 2024 | 4.3900 | 4.6700 | 4.3900 | 4.5800 | 4.5800 | 68,900 |
| 20 Mar 2024 | 4.1400 | 4.4400 | 4.1400 | 4.3900 | 4.3900 | 40,700 |
| 19 Mar 2024 | 4.3900 | 4.3950 | 4.1100 | 4.1100 | 4.1100 | 69,500 |
| 18 Mar 2024 | 4.6400 | 4.6510 | 4.3200 | 4.3400 | 4.3400 | 36,700 |
| 15 Mar 2024 | 4.5700 | 4.7250 | 4.5400 | 4.6000 | 4.6000 | 31,100 |
| 14 Mar 2024 | 4.4000 | 4.7100 | 4.3750 | 4.5500 | 4.5500 | 48,000 |
| 13 Mar 2024 | 5.0400 | 5.0500 | 4.3400 | 4.4700 | 4.4700 | 318,400 |
| 12 Mar 2024 | 5.1600 | 5.2780 | 4.7600 | 4.8700 | 4.8700 | 52,400 |
| 11 Mar 2024 | 5.3100 | 5.5320 | 5.1100 | 5.1200 | 5.1200 | 43,700 |
| 08 Mar 2024 | 5.5000 | 5.6500 | 5.3600 | 5.3600 | 5.3600 | 30,500 |
| 07 Mar 2024 | 5.6600 | 5.7100 | 5.3500 | 5.4600 | 5.4600 | 113,600 |
| 06 Mar 2024 | 6.2500 | 6.2900 | 5.5500 | 5.6100 | 5.6100 | 140,400 |
| 05 Mar 2024 | 6.4400 | 6.6800 | 6.1360 | 6.2900 | 6.2900 | 84,200 |
| *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.