Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NeuBase Therapeutics Inc (NBSE)
NeuBase Therapeutics Inc (NBSE) Historical

NBSE NeuBase Therapeutics Inc

0.421

-0.0123 (-2.84%)

Pre Market

Last Updated: 07:00:33

Delayed by 15 minutes

NBSE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.4333	0.0123	2.92%	0.4479	0.4485	0.421	21,218
Apr 23 2024	0.421	0.001	0.24%	0.4114	0.4467	0.40	58,425
Apr 22 2024	0.42	-0.01	-2.33%	0.4163	0.42	0.401	157,792
Apr 19 2024	0.43	-0.0036	-0.83%	0.4323	0.433	0.41	88,865
Apr 18 2024	0.4336	0.0137	3.26%	0.415	0.44	0.4073	47,877
Apr 17 2024	0.4199	0.0179	4.45%	0.43	0.435	0.401101	30,890
Apr 16 2024	0.402	-0.0152	-3.64%	0.4011	0.42085	0.395	68,013
Apr 15 2024	0.4172	-0.0215	-4.90%	0.45	0.4653	0.4129	34,974
Apr 12 2024	0.4387	0.0286	6.97%	0.41	0.4387	0.40	73,268
Apr 11 2024	0.4101	0.0089	2.22%	0.419	0.419199	0.400101	13,068
Apr 10 2024	0.4012	0.0062	1.57%	0.395	0.4149	0.391	52,382
Apr 09 2024	0.395	-0.01245	-3.06%	0.414	0.414	0.39	50,420
Apr 08 2024	0.40745	0.00715	1.79%	0.419	0.419899	0.3921	45,527
Apr 05 2024	0.4003	-0.0297	-6.91%	0.4348	0.4348	0.39	117,835
Apr 04 2024	0.43	-0.0185	-4.12%	0.4493	0.4493	0.423	51,426
Apr 03 2024	0.4485	0.0225	5.28%	0.4264	0.4493	0.4108	215,672
Apr 02 2024	0.426	-0.014	-3.18%	0.432	0.445	0.4153	86,968
Apr 01 2024	0.44	-0.0099	-2.20%	0.445	0.455	0.43	78,758
Mar 28 2024	0.4499	0.0152	3.50%	0.4251	0.4499	0.403	284,610
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	0.89	87,397
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	3,594,689
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	11,811
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

NeuBase Therapeutics

Delayed Upgrade Clock