NBSE

NeuBase Therapeutics Historical Data

NBSE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2022 1.02 0.06 6.25% 0.9744 1.04 0.9744 129,020
May 26 2022 0.96 -0.0056 -0.58% 0.97 1.04 0.9546 70,707
May 25 2022 0.9656 -0.0444 -4.4% 1.02 1.03 0.9569 22,802
May 24 2022 1.01 0.01 1.0% 0.97 1.03 0.97 102,403
May 23 2022 1.00 0.00 0.0% 1.00 1.035 1.00 33,231
May 20 2022 1.00 0.00 0.0% 1.06 1.06 0.983 81,908
May 19 2022 1.00 -0.01 -0.99% 1.01 1.04 0.9709 10,388
May 18 2022 1.01 -0.02 -1.94% 1.01 1.02 0.982 10,250
May 17 2022 1.03 0.07 7.29% 1.01 1.07 0.94 73,554
May 16 2022 0.96 0.0076 0.8% 0.99 1.00 0.9408 43,552
May 13 2022 0.9524 0.0124 1.32% 0.97 1.05 0.94 50,476
May 12 2022 0.94 0.0402 4.47% 0.92 0.9666 0.8986 53,503
May 11 2022 0.8998 -0.0778 -7.96% 0.98 1.08 0.89 82,291
May 10 2022 0.9776 -0.0324 -3.21% 1.03 1.038 0.97 114,637
May 09 2022 1.01 -0.03 -2.88% 1.08 1.08 0.9769 137,385
May 06 2022 1.04 -0.05 -4.86% 1.09 1.0966 1.00 55,246
May 05 2022 1.0931 -0.11 -8.91% 1.18 1.18 1.06 97,822
May 04 2022 1.20 0.05 4.35% 1.12 1.20 1.0927 48,709
May 03 2022 1.15 0.03 2.68% 1.32 1.32 1.11 261,672
May 02 2022 1.12 -0.02 -1.75% 1.15 1.17 1.12 64,108
Apr 29 2022 1.14 -0.05 -4.2% 1.19 1.22 1.13 41,576
Apr 28 2022 1.19 -0.08 -6.3% 1.30 1.30 1.17 108,815
Apr 27 2022 1.27 -0.10 -7.3% 1.35 1.3508 1.2219 193,109
Apr 26 2022 1.37 -0.05 -3.52% 1.42 1.47 1.31 98,857
Apr 25 2022 1.42 -0.02 -1.39% 1.44 1.52 1.42 15,118
Apr 22 2022 1.44 -0.01 -0.69% 1.45 1.49 1.42 9,588
Apr 21 2022 1.45 0.01 0.69% 1.47 1.55 1.45 67,548
Apr 20 2022 1.44 -0.03 -2.04% 1.47 1.48 1.40 28,531
Apr 19 2022 1.47 -0.03 -2.0% 1.46 1.49 1.44 42,014
Apr 18 2022 1.50 -0.13 -7.98% 1.68 1.76 1.43 91,259
Apr 15 2022 1.63 0.00 0.0% 1.63 1.63 1.63 0
Apr 14 2022 1.63 -0.07 -4.12% 1.70 1.735 1.63 90,487
Apr 13 2022 1.70 0.01 0.59% 1.69 1.72 1.63 41,133
Apr 12 2022 1.69 0.00 0.0% 1.71 1.76 1.64 47,574
Apr 11 2022 1.69 -0.01 -0.59% 1.64 1.72 1.59 49,782
Apr 08 2022 1.70 -0.15 -8.11% 1.81 1.85 1.70 71,658
Apr 07 2022 1.85 -0.01 -0.54% 1.91 1.97 1.80 56,123
Apr 06 2022 1.86 -0.06 -3.13% 1.94 1.98 1.8002 116,848
Apr 05 2022 1.92 -0.01 -0.52% 1.93 1.99 1.9078 21,278
Apr 04 2022 1.93 0.12 6.63% 1.87 1.95 1.7458 79,353
Apr 01 2022 1.81 -0.07 -3.72% 1.91 1.91 1.765 90,436
Mar 31 2022 1.88 -0.06 -3.09% 1.95 1.973 1.8201 60,522
Mar 30 2022 1.94 0.01 0.52% 1.93 1.95 1.8598 36,736
Mar 29 2022 1.93 0.06 3.21% 2.01 2.01 1.885 90,308
Mar 28 2022 1.87 -0.14 -6.73% 2.00 2.08 1.85 72,632
Mar 25 2022 2.005 -0.01 -0.25% 2.03 2.0528 1.95 23,738
Mar 24 2022 2.01 0.04 2.03% 1.95 2.05 1.845 116,412
Mar 23 2022 1.97 0.02 1.03% 1.90 2.0313 1.7612 137,785
Mar 22 2022 1.95 0.13 7.14% 1.84 1.975 1.80 99,253
Mar 21 2022 1.82 0.00 0.0% 1.85 1.86 1.7885 75,306
Mar 18 2022 1.82 0.08 4.6% 1.70 1.82 1.6601 109,918
Mar 17 2022 1.74 0.11 6.75% 1.63 1.76 1.63 107,597
Mar 16 2022 1.63 0.18 12.41% 1.47 1.73 1.4602 100,670
Mar 15 2022 1.45 0.02 1.4% 1.48 1.52 1.40 88,023
Mar 14 2022 1.43 -0.07 -4.67% 1.57 1.59 1.43 134,664
Mar 11 2022 1.50 -0.08 -5.06% 1.58 1.68 1.45 53,344
Mar 10 2022 1.58 0.00 0.0% 1.55 1.63 1.49 33,520
Mar 09 2022 1.58 0.13 8.97% 1.45 1.74 1.45 76,624
Mar 08 2022 1.45 0.06 4.32% 1.42 1.51 1.42 110,946
Mar 07 2022 1.39 -0.16 -10.32% 1.55 1.55 1.39 63,835
Mar 04 2022 1.55 -0.08 -4.91% 1.60 1.65 1.5486 33,757
Mar 03 2022 1.63 -0.11 -6.32% 1.73 1.83 1.55 192,441
Mar 02 2022 1.74 -0.01 -0.57% 1.80 1.97 1.70 328,758
Mar 01 2022 1.75 0.27 18.24% 1.50 1.79 1.50 292,718
Feb 28 2022 1.48 0.06 4.23% 1.45 1.5895 1.41 194,363


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.