ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

NBSE NeuBase Therapeutics Inc

0.4499
0.0152 (3.50%)
After Hours
Last Updated: 16:30:00
Delayed by 15 minutes

NBSE Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.4347 -0.0441 -9.21% 0.48 0.481 0.415 652,831
Mar 26 2024 0.4788 -0.5212 -52.12% 0.4454 0.54 0.43 1,378,204
Mar 25 2024 1.00 -0.03 -2.91% 1.03 1.0512 0.981 677,768
Mar 22 2024 1.03 0.00 0.00% 1.01 1.03 0.98 33,227
Mar 21 2024 1.03 -0.04 -3.74% 1.10 1.10 0.95 160,686
Mar 20 2024 1.07 0.04 3.88% 1.08 1.15 1.03 187,724
Mar 19 2024 1.03 0.02 1.98% 1.03 1.05 0.99 100,335
Mar 18 2024 1.01 0.04 4.23% 0.9681 1.07 0.932595 265,087
Mar 15 2024 0.969 0.059 6.48% 0.89 0.9768 0.8889 91,585
Mar 14 2024 0.91 -0.0111 -1.21% 0.9365 0.9365 0.9011 46,994
Mar 13 2024 0.9211 -0.0289 -3.04% 0.9439 0.95 0.87 58,609
Mar 12 2024 0.95 0.0122 1.30% 0.935 0.96 0.8715 99,859
Mar 11 2024 0.9378 0.0071 0.76% 0.95 1.08 0.87 259,430
Mar 08 2024 0.9307 0.0279 3.09% 0.9255 0.96 0.875 109,251
Mar 07 2024 0.9028 0.0027 0.30% 0.8703 0.9497 0.8703 20,833
Mar 06 2024 0.9001 -0.0149 -1.63% 0.87 0.94 0.87 104,518
Mar 05 2024 0.915 0.042 4.81% 0.86 0.92 0.80 188,192
Mar 04 2024 0.873 -0.022 -2.46% 0.8681 0.89 0.81 99,179
Mar 01 2024 0.895 0.035 4.07% 0.888 0.92 0.86 67,951
Feb 29 2024 0.86 -0.0152 -1.74% 0.976 0.976 0.86 101,163
Feb 28 2024 0.8752 -0.0486 -5.26% 0.92 1.0199 0.86 391,844
Feb 27 2024 0.9238 0.001 0.11% 0.85 0.96 0.85 397,151
Feb 26 2024 0.9228 0.2106 29.57% 0.86 1.08 0.803 3,594,342
Feb 23 2024 0.7122 -0.0401 -5.33% 0.7656 0.7711 0.6917 3,020,996
Feb 22 2024 0.7523 0.0313 4.34% 0.757 0.78 0.7204 56,505
Feb 21 2024 0.721 -0.017 -2.30% 0.76 0.8001 0.721 57,605
Feb 20 2024 0.738 0.047 6.80% 0.704 0.7499 0.6611 98,693
Feb 16 2024 0.691 0.011 1.62% 0.6891 0.71 0.680199 10,436
Feb 15 2024 0.68 0.0189 2.86% 0.69 0.715 0.679899 43,761
Feb 14 2024 0.6611 0.0026 0.39% 0.6723 0.7114 0.658601 45,095
Feb 13 2024 0.6585 -0.0205 -3.02% 0.67 0.6851 0.6585 12,321
Feb 12 2024 0.679 -0.001 -0.15% 0.68 0.7076 0.679 8,433
Feb 09 2024 0.68 0.01 1.49% 0.671 0.6827 0.6611 17,201
Feb 08 2024 0.67 -0.0174 -2.53% 0.6952 0.7147 0.66 68,893
Feb 07 2024 0.6874 -0.0057 -0.82% 0.69 0.700201 0.66 53,272
Feb 06 2024 0.6931 0.0231 3.45% 0.674 0.7149 0.6501 59,589
Feb 05 2024 0.67 -0.013 -1.90% 0.68 0.699505 0.65 39,793
Feb 02 2024 0.683 0.003 0.44% 0.66 0.71 0.6503 16,531
Feb 01 2024 0.68 -0.033 -4.63% 0.6916 0.7065 0.68 37,086
Jan 31 2024 0.713 0.0545 8.28% 0.68 0.73 0.6428 108,995
Jan 30 2024 0.6585 0.0222 3.49% 0.625 0.6781 0.625 82,753
Jan 29 2024 0.6363 0.0058 0.92% 0.611 0.665799 0.611 38,411
Jan 26 2024 0.6305 0.0103 1.66% 0.60 0.65 0.60 56,307
Jan 25 2024 0.6202 0.0182 3.02% 0.6083 0.6348 0.6055 13,035
Jan 24 2024 0.602 -0.018 -2.90% 0.616 0.65 0.60 83,662
Jan 23 2024 0.62 0.00 0.00% 0.6224 0.6557 0.6133 6,809
Jan 22 2024 0.62 0.0071 1.16% 0.6255 0.645 0.6137 21,738
Jan 19 2024 0.6129 -0.0072 -1.16% 0.6406 0.649 0.6129 23,582
Jan 18 2024 0.6201 -0.0017 -0.27% 0.65 0.65 0.61 38,778
Jan 17 2024 0.6218 0.0208 3.46% 0.61 0.672 0.61 42,373
Jan 16 2024 0.601 -0.0619 -9.34% 0.64 0.6499 0.5925 132,275
Jan 12 2024 0.6629 0.00 0.00% 0.69 0.69 0.655 117,860
Jan 11 2024 0.662899 -0.0272 -3.94% 0.71 0.71 0.66 77,923
Jan 10 2024 0.6901 -0.0249 -3.48% 0.7192 0.7384 0.651 65,856
Jan 09 2024 0.715 -0.027 -3.64% 0.7117 0.758 0.699899 84,242
Jan 08 2024 0.742 -0.0004 -0.05% 0.7499 0.77 0.71 41,540
Jan 05 2024 0.7424 0.0224 3.11% 0.742 0.80 0.7201 198,581
Jan 04 2024 0.72 0.00 0.00% 0.719 0.7633 0.70 63,557
Jan 03 2024 0.72 0.0249 3.58% 0.6954 0.745899 0.6682 188,834
Jan 02 2024 0.6951 -0.045 -6.08% 0.74 0.7881 0.69 109,845
Dec 29 2023 0.7401 0.0291 4.09% 0.695 0.76 0.6767 137,954

Your Recent History

Delayed Upgrade Clock