NBSE

NeuBase Therapeutics Historical Data

NBSE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 1.28 -0.02 -1.54% 1.28 1.38 1.25 157,090
Jan 26 2022 1.30 -0.15 -10.34% 1.51 1.51 1.23 291,371
Jan 25 2022 1.45 -0.13 -8.23% 1.53 1.60 1.42 168,790
Jan 24 2022 1.58 0.03 1.94% 1.52 1.61 1.31 213,366
Jan 21 2022 1.55 -0.09 -5.49% 1.61 1.70 1.50 176,746
Jan 20 2022 1.64 -0.14 -7.87% 1.77 1.90 1.57 228,010
Jan 19 2022 1.78 -0.09 -4.81% 1.85 1.97 1.76 194,146
Jan 18 2022 1.87 -0.23 -10.74% 2.03 2.10 1.82 393,227
Jan 17 2022 2.095 0.00 +0.00% 2.18 2.18 1.94 0
Jan 14 2022 2.095 -0.11 -4.77% 2.18 2.18 1.94 366,066
Jan 13 2022 2.20 -0.09 -3.93% 2.34 2.34 2.10 193,545
Jan 12 2022 2.29 -0.12 -4.79% 2.40 2.48 2.24 122,195
Jan 11 2022 2.4052 -0.11 -4.56% 2.53 2.5727 2.38 79,955
Jan 10 2022 2.52 -0.06 -2.33% 2.57 2.82 2.30 118,855
Jan 07 2022 2.58 0.08 3.2% 2.51 2.61 2.38 80,025
Jan 06 2022 2.50 -0.10 -3.85% 2.60 2.6498 2.48 133,635
Jan 05 2022 2.60 -0.30 -10.34% 2.91 2.97 2.57 277,291
Jan 04 2022 2.90 -0.05 -1.69% 2.99 3.0711 2.70 234,514
Jan 03 2022 2.95 0.14 4.98% 2.84 3.18 2.82 100,848
Dec 31 2021 2.81 0.17 6.44% 2.63 3.00 2.63 190,652
Dec 30 2021 2.64 0.02 0.76% 2.59 2.76 2.59 162,579
Dec 29 2021 2.62 -0.12 -4.38% 2.76 2.76 2.5603 114,161
Dec 28 2021 2.74 -0.16 -5.52% 2.93 2.99 2.64 153,358
Dec 27 2021 2.90 -0.16 -5.23% 3.04 3.07 2.70 190,030
Dec 24 2021 3.06 0.00 +0.00% 2.91 3.09 2.84 0
Dec 23 2021 3.06 0.16 5.52% 2.91 3.09 2.84 129,091
Dec 22 2021 2.90 0.03 1.05% 2.84 2.92 2.84 86,572
Dec 21 2021 2.87 0.03 1.06% 2.84 2.96 2.80 151,626
Dec 20 2021 2.84 0.04 1.43% 2.80 2.87 2.70 98,001
Dec 17 2021 2.80 0.20 7.69% 2.58 2.95 2.52 134,584
Dec 16 2021 2.60 -0.25 -8.77% 2.88 2.91 2.58 261,814
Dec 15 2021 2.85 0.08 2.89% 2.75 2.90 2.61 193,637
Dec 14 2021 2.77 -0.09 -3.15% 2.80 2.94 2.67 205,253
Dec 13 2021 2.86 -0.05 -1.72% 2.87 3.00 2.7601 90,636
Dec 10 2021 2.91 -0.13 -4.28% 3.04 3.09 2.86 136,268
Dec 09 2021 3.04 -0.12 -3.8% 3.12 3.12 2.99 130,246
Dec 08 2021 3.16 0.16 5.33% 2.99 3.19 2.99 164,900
Dec 07 2021 3.00 0.24 8.7% 2.76 3.05 2.735 197,029
Dec 06 2021 2.76 0.07 2.6% 2.73 2.83 2.5801 108,237
Dec 03 2021 2.69 -0.20 -6.92% 2.88 2.88 2.68 122,290
Dec 02 2021 2.89 0.13 4.71% 2.775 2.94 2.66 137,296
Dec 01 2021 2.76 -0.19 -6.44% 2.97 3.05 2.76 313,054
Nov 30 2021 2.95 -0.16 -5.14% 3.06 3.115 2.89 122,851
Nov 29 2021 3.11 0.01 0.32% 3.14 3.19 3.01 251,399
Nov 26 2021 3.10 0.00 +0.00% 3.20 3.24 3.08 0
Nov 26 2021 3.10 -0.16 -4.91% 3.20 3.24 3.08 61,008
Nov 25 2021 3.26 0.00 +0.00% 3.27 3.28 3.06 0
Nov 24 2021 3.26 -0.05 -1.51% 3.27 3.28 3.06 190,908
Nov 23 2021 3.31 0.01 0.3% 3.26 3.43 3.21 163,801
Nov 22 2021 3.30 -0.11 -3.23% 3.40 3.40 3.03 223,608
Nov 19 2021 3.41 0.07 2.1% 3.36 3.54 3.35 174,631
Nov 18 2021 3.34 -0.11 -3.19% 3.45 3.49 3.25 414,530
Nov 17 2021 3.45 0.00 +0.00% 3.48 3.48 3.25 0
Nov 17 2021 3.45 -0.04 -1.15% 3.48 3.48 3.25 167,835
Nov 16 2021 3.49 -0.01 -0.29% 3.55 3.55 3.285 214,649
Nov 15 2021 3.50 0.05 1.45% 3.47 3.64 3.41 131,592
Nov 12 2021 3.45 -0.01 -0.29% 3.48 3.52 3.40 38,194
Nov 11 2021 3.46 -0.01 -0.29% 3.46 3.5086 3.41 47,398
Nov 10 2021 3.47 -0.12 -3.34% 3.4541 3.6221 3.40 68,756
Nov 09 2021 3.59 -0.04 -1.1% 3.62 3.62 3.42 124,960
Nov 08 2021 3.63 -0.01 -0.27% 3.64 3.70 3.50 139,244
Nov 05 2021 3.64 0.00 +0.00% 3.68 3.75 3.55 0
Nov 05 2021 3.64 -0.05 -1.36% 3.68 3.75 3.55 64,938
Nov 04 2021 3.69 0.00 0.0% 3.68 3.78 3.60 48,226
Nov 03 2021 3.69 -0.07 -1.86% 3.76 3.82 3.69 61,720
Nov 02 2021 3.76 0.06 1.62% 3.76 3.7647 3.53 96,352
Nov 01 2021 3.70 0.00 0.0% 3.76 3.84 3.4723 115,567


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.