NBSE

NeuBase Therapeutics Historical Data

Company Name Stock Ticker Symbol Market Type
NeuBase Therapeutics Inc NBSE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -2.56% 1.14 16:55:38
Open Price Low Price High Price Close Price Prev Close
1.18 1.095 1.20 1.14 1.17
more quote information »

NBSE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.121.451.0951.2759,0840.021.79%
1 Month0.991.450.92251.1243,5540.1515.15%
3 Months1.011.450.771.0246,3890.1312.87%
6 Months1.312.080.771.3569,425-0.17-12.98%
1 Year3.494.400.772.53113,331-2.35-67.34%
3 Years5.1912.890.776.52189,565-4.05-78.03%
5 Years4.5012.890.776.47189,399-3.36-74.67%

NBSE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 1.14 -0.03 -2.56% 1.18 1.20 1.095 62,442
Aug 10 2022 1.17 -0.01 -0.85% 1.21 1.21 1.16 18,914
Aug 09 2022 1.18 -0.12 -9.23% 1.33 1.33 1.175 35,518
Aug 08 2022 1.30 0.01 0.78% 1.28 1.45 1.23 99,420
Aug 05 2022 1.29 0.01 0.78% 1.28 1.2968 1.25 47,438
Aug 04 2022 1.28 0.15 13.27% 1.12 1.29 1.1001 94,128
Aug 03 2022 1.13 0.03 2.73% 1.14 1.15 1.10 43,342
Aug 02 2022 1.10 0.00 0.0% 1.09 1.1287 1.065 52,736
Aug 01 2022 1.10 0.03 2.8% 1.09 1.125 1.07 78,538
Jul 29 2022 1.07 0.13 13.82% 0.94 1.10 0.94 143,708
Jul 28 2022 0.9401 -0.0524 -5.28% 0.9962 1.005 0.9283 28,125
Jul 27 2022 0.9925 0.0425 4.47% 0.97 1.0325 0.9225 8,608
Jul 26 2022 0.95 -0.02 -2.06% 0.97 1.01 0.95 20,832
Jul 25 2022 0.97 -0.0097 -0.99% 0.99 1.04 0.97 5,495
Jul 22 2022 0.9797 -0.0803 -7.58% 1.0083 1.07 0.9797 21,817
Jul 21 2022 1.06 0.09 9.28% 0.9701 1.08 0.97 31,148
Jul 20 2022 0.97 0.00 0.0% 0.97 1.03 0.97 6,858
Jul 19 2022 0.97 -0.06 -5.83% 1.05 1.05 0.9606 58,596
Jul 18 2022 1.03 0.03 3.0% 1.05 1.05 0.9601 60,984
Jul 15 2022 1.00 0.002 0.2% 0.99 1.005 0.99 5,101
Jul 14 2022 0.998 -0.012 -1.19% 0.99 1.05 0.97 9,780
Jul 13 2022 1.01 -0.04 -3.81% 1.03 1.07 0.967 29,883
Jul 12 2022 1.05 0.04 3.96% 1.04 1.05 1.01 3,466
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.

Log in to InvestorsHub
Register Now