NeuBase Therapeutics Inc (NBSE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.0543 | -12.560721721 | 0.4323 | 0.45 | 0.36 | 98981 | 0.40967883 | CS |
| 26 | -0.312 | -45.2173913043 | 0.69 | 1.15 | 0.36 | 196754 | 0.72419496 | CS |
| 52 | -1.462 | -79.4565217391 | 1.84 | 3.16 | 0.36 | 898313 | 1.79555418 | CS |
| 156 | -90.422 | -99.5837004405 | 90.8 | 92.798 | 0.36 | 404031 | 8.32370413 | CS |
| 260 | -89.622 | -99.58 | 90 | 257.8 | 0.36 | 330208 | 49.23649824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1720737300 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1720650900 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1720564500 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1720478100 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1720218900 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1720040640 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1719959700 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1719873300 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1719614100 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1719527700 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1719441300 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1719354900 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1719268500 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1719009300 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1718922900 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1718750100 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1718663700 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1718404500 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1718318100 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1718231700 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1718145300 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1718058900 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1717799700 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1717713300 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1717626900 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1717540500 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1717454100 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1717194900 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1717108500 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1717022100 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1716935700 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1716590100 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1716503700 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1716417300 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1716330900 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1716244500 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1715985300 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1715898900 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1715812500 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1715726100 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1715639700 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1715380500 | 0.378 | -0.012499 | -3.20 | 0.381 | 0.391399 | 0.365 | 94885 |
| 1715294100 | 0.390499 | -0.018401 | -4.50 | 0.4096 | 0.4096 | 0.381 | 58976 |
| 1715207700 | 0.4089 | 0.0089 | 2.22 | 0.4089999 | 0.4096 | 0.3713 | 55054 |
| 1715121300 | 0.4 | -0.0101 | -2.46 | 0.4287 | 0.4299 | 0.3903 | 37318 |
| 1715034900 | 0.4101 | 0.0051 | 1.26 | 0.3766 | 0.418 | 0.36 | 157676 |
| 1714775700 | 0.405 | -0.0071 | -1.72 | 0.4109999 | 0.4229 | 0.4028 | 709286 |
| 1714689300 | 0.4121 | -0.0039 | -0.94 | 0.4273 | 0.4315 | 0.4109999 | 26772 |
| 1714602900 | 0.416 | 0.0004 | 0.10 | 0.416 | 0.446 | 0.416 | 1183 |
| 1714516500 | 0.4156 | -0.0027 | -0.65 | 0.4256 | 0.4398 | 0.4113 | 8561 |
| 1714430100 | 0.4183 | -0.0213 | -4.85 | 0.4462 | 0.4462 | 0.4114 | 9868 |
| 1714170900 | 0.4396 | -0.0024 | -0.54 | 0.43 | 0.45 | 0.412 | 72170 |
| 1714084500 | 0.442 | 0.0087 | 2.01 | 0.428 | 0.449 | 0.428 | 25641 |
| 1713998100 | 0.4333 | 0.0123 | 2.92 | 0.4479 | 0.4485 | 0.421 | 21218 |
| 1713911700 | 0.421 | 0.001 | 0.24 | 0.4114 | 0.4467 | 0.4 | 58425 |
| 1713825300 | 0.42 | -0.01 | -2.33 | 0.4163 | 0.42 | 0.401 | 157792 |
| 1713566100 | 0.43 | -0.0036 | -0.83 | 0.4323 | 0.433 | 0.4099999 | 88865 |
| 1713479700 | 0.4336 | 0.0137 | 3.26 | 0.415 | 0.44 | 0.4073 | 47877 |
| 1713393300 | 0.4199 | 0.0179 | 4.45 | 0.43 | 0.435 | 0.401101 | 30890 |
| 1713306900 | 0.402 | -0.0152 | -3.64 | 0.404 | 0.42085 | 0.395 | 68205 |
| 1713220500 | 0.4172 | -0.0215 | -4.90 | 0.45 | 0.4653 | 0.4129 | 34974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
