NBSE

NeuBase Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
NeuBase Therapeutics Inc NBSE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -2.44% 1.60 11:20:03
Open Price Low Price High Price Close Price Prev Close
1.61 1.55 1.65 1.64
more quote information »

NBSE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.182.181.551.88295,362-0.58-26.61%
1 Month3.043.181.552.37185,172-1.44-47.37%
3 Months3.883.901.552.85157,295-2.28-58.76%
6 Months3.984.401.553.34152,789-2.38-59.8%
1 Year7.0912.891.555.88247,706-5.49-77.43%
3 Years4.5012.891.556.90212,654-2.90-64.44%
5 Years4.5012.891.556.90212,654-2.90-64.44%

NBSE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 1.64 -0.14 -7.87% 1.77 1.90 1.57 228,010
Jan 19 2022 1.78 -0.09 -4.81% 1.85 1.97 1.76 194,146
Jan 18 2022 1.87 -0.23 -10.74% 2.03 2.10 1.82 393,227
Jan 14 2022 2.095 -0.11 -4.77% 2.18 2.18 1.94 366,066
Jan 13 2022 2.20 -0.09 -3.93% 2.34 2.34 2.10 193,545
Jan 12 2022 2.29 -0.12 -4.79% 2.40 2.48 2.24 122,195
Jan 11 2022 2.4052 -0.11 -4.56% 2.53 2.5727 2.38 79,955
Jan 10 2022 2.52 -0.06 -2.33% 2.57 2.82 2.30 118,855
Jan 07 2022 2.58 0.08 3.2% 2.51 2.61 2.38 80,025
Jan 06 2022 2.50 -0.10 -3.85% 2.60 2.6498 2.48 133,635
Jan 05 2022 2.60 -0.30 -10.34% 2.91 2.97 2.57 277,291
Jan 04 2022 2.90 -0.05 -1.69% 2.99 3.0711 2.70 234,514
Jan 03 2022 2.95 0.14 4.98% 2.84 3.18 2.82 100,848
Dec 31 2021 2.81 0.17 6.44% 2.63 3.00 2.63 190,652
Dec 30 2021 2.64 0.02 0.76% 2.59 2.76 2.59 162,579
Dec 29 2021 2.62 -0.12 -4.38% 2.76 2.76 2.5603 114,161
Dec 28 2021 2.74 -0.16 -5.52% 2.93 2.99 2.64 153,358
Dec 27 2021 2.90 -0.16 -5.23% 3.04 3.07 2.70 190,030
Dec 23 2021 3.06 0.16 5.52% 2.91 3.09 2.84 129,091
Dec 22 2021 2.90 0.03 1.05% 2.84 2.92 2.84 86,572
Dec 21 2021 2.87 0.03 1.06% 2.84 2.96 2.80 151,626
See More Historical Prices »


Your Recent History
NASDAQ
NBSE
NeuBase Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.