Nascent Biotech Inc (QB) (NBIO)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0006 | 1.23966942149 | 0.0484 | 0.049 | 0.042 | 53593 | 0.04832118 | CS |
| 4 | 0.0075 | 18.0722891566 | 0.0415 | 0.049 | 0.0303 | 110984 | 0.04708825 | CS |
| 12 | -0.00934 | -16.009598903 | 0.05834 | 0.0596 | 0.0303 | 157593 | 0.04653691 | CS |
| 26 | -0.0707 | -59.0643274854 | 0.1197 | 0.1197 | 0.0303 | 114195 | 0.0587914 | CS |
| 52 | -0.091 | -65 | 0.14 | 0.28 | 0.0303 | 108510 | 0.10353833 | CS |
| 156 | -0.031 | -38.75 | 0.08 | 0.48 | 0.0303 | 189659 | 0.13521722 | CS |
| 260 | -0.091 | -65 | 0.14 | 0.48 | 0.0303 | 190186 | 0.11545079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681900 | 0.0489 | 0.0005 | 1.03 | 0.042 | 0.0489 | 0.042 | 20020 |
| 1728595560 | 0.0484 | 0.0001 | 0.21 | 0.0421 | 0.0484 | 0.0421 | 19500 |
| 1728508800 | 0.0483 | 0.0001 | 0.21 | 0.045 | 0.0483 | 0.045 | 143308 |
| 1728422580 | 0.0482 | -0.0002 | -0.41 | 0.0460599 | 0.04832 | 0.042 | 84000 |
| 1728336000 | 0.0484 | 0 | 0.00 | 0.0484 | 0.0484 | 0.0484 | 1135 |
| 1728077220 | 0.0484 | -0.0002 | -0.41 | 0.04856 | 0.04856 | 0.0484 | 21733 |
| 1727990760 | 0.0486 | 0 | 0.00 | 0.0487 | 0.0488 | 0.04842 | 53699 |
| 1727904000 | 0.0486 | 0.0002 | 0.41 | 0.0486199 | 0.0486199 | 0.04852 | 16028 |
| 1727818140 | 0.0484 | 0.0015 | 3.20 | 0.047 | 0.0486 | 0.036 | 171450 |
| 1727731380 | 0.0469 | 0.0002 | 0.43 | 0.0423 | 0.0469 | 0.0423 | 32431 |
| 1727472000 | 0.0467 | 0.0007 | 1.52 | 0.04 | 0.0467 | 0.0303 | 893900 |
| 1727386200 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1727299200 | 0.046 | -0.00075 | -1.60 | 0.0421 | 0.04632 | 0.0421 | 96000 |
| 1727213340 | 0.04675 | 0 | 0.00 | 0.04675 | 0.04675 | 0.04675 | 0 |
| 1727126940 | 0.04675 | -0.00015 | -0.32 | 0.04313 | 0.04675 | 0.04313 | 65950 |
| 1726867200 | 0.0469 | 5.0E-5 | 0.11 | 0.042 | 0.0469 | 0.042 | 50000 |
| 1726781220 | 0.04685 | 0.00035 | 0.75 | 0.042 | 0.04685 | 0.0358 | 199800 |
| 1726694460 | 0.0465 | 0.0064001 | 15.96 | 0.0465 | 0.0465 | 0.0465 | 12000 |
| 1726608240 | 0.0400999 | -0.0064 | -13.76 | 0.0400999 | 0.0400999 | 0.0400999 | 1750 |
| 1726521720 | 0.0465 | 0.00475 | 11.38 | 0.0415 | 0.04655 | 0.034 | 226000 |
| 1726262940 | 0.04175 | -0.00325 | -7.22 | 0.0459 | 0.047 | 0.0353 | 146625 |
| 1726176540 | 0.045 | -0.0015 | -3.23 | 0.0362 | 0.045 | 0.0306 | 765250 |
| 1726089900 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1726003500 | 0.0465 | 0 | 0.00 | 0.04662 | 0.0468 | 0.0465 | 59500 |
| 1725917160 | 0.0465 | -0.0002 | -0.43 | 0.0465 | 0.046835 | 0.0465 | 32500 |
| 1725658020 | 0.0467 | 0.0005 | 1.08 | 0.04345 | 0.0467 | 0.04276 | 57593 |
| 1725571440 | 0.0462 | -0.00045 | -0.96 | 0.0465 | 0.0466 | 0.0347 | 544832 |
| 1725485040 | 0.0466499 | 0.0006499 | 1.41 | 0.04322 | 0.0466499 | 0.0377 | 100904 |
| 1725398880 | 0.046 | 0.00015 | 0.33 | 0.045 | 0.046 | 0.045 | 28000 |
| 1725053340 | 0.04585 | -0.00105 | -2.24 | 0.0376 | 0.04585 | 0.0376 | 102750 |
| 1724966400 | 0.0469 | -0.0001 | -0.21 | 0.045 | 0.047 | 0.045 | 81284 |
| 1724880360 | 0.047 | -0.0001 | -0.21 | 0.047 | 0.047 | 0.047 | 2200 |
| 1724794080 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0471 | 0.0471 | 0 |
| 1724707680 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0471 | 0.0471 | 0 |
| 1724448480 | 0.0471 | -0.0004 | -0.84 | 0.041 | 0.0474 | 0.041 | 93500 |
| 1724362140 | 0.0475 | 0.0025 | 5.56 | 0.0463 | 0.0475 | 0.0463 | 27699 |
| 1724275380 | 0.045 | 0.005 | 12.50 | 0.0417 | 0.045 | 0.04075 | 140292 |
| 1724188800 | 0.04 | 0 | 0.00 | 0.041 | 0.0415 | 0.04 | 80500 |
| 1724102880 | 0.04 | -0.002 | -4.76 | 0.03975 | 0.04 | 0.03975 | 24475 |
| 1723843740 | 0.042 | -0.003 | -6.67 | 0.0421 | 0.045 | 0.0375 | 694100 |
| 1723756860 | 0.045 | 0.0020001 | 4.65 | 0.044 | 0.0455 | 0.0429999 | 350501 |
| 1723670820 | 0.0429999 | 0.0001 | 0.23 | 0.0429999 | 0.0429999 | 0.0429999 | 10000 |
| 1723584360 | 0.0429 | 0.00345 | 8.75 | 0.036 | 0.0429 | 0.036 | 20500 |
| 1723497900 | 0.03945 | -0.0035 | -8.15 | 0.0461 | 0.0461 | 0.03945 | 316293 |
| 1723238400 | 0.04295 | -0.00155 | -3.48 | 0.0445 | 0.0449 | 0.04295 | 47500 |
| 1723152000 | 0.0445 | -0.0005 | -1.11 | 0.0429999 | 0.045 | 0.0425 | 266666 |
| 1723065720 | 0.045 | 0.0032001 | 7.66 | 0.0434 | 0.045 | 0.0434 | 41000 |
| 1722979800 | 0.0417999 | -0.0052 | -11.06 | 0.0438 | 0.0438 | 0.04 | 208384 |
| 1722893340 | 0.047 | -0.006 | -11.32 | 0.047 | 0.0475 | 0.0442 | 198461 |
| 1722634140 | 0.053 | 0.001 | 1.92 | 0.053 | 0.053 | 0.053 | 55001 |
| 1722547740 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1722461340 | 0.052 | 0.0010001 | 1.96 | 0.052 | 0.052 | 0.052 | 37618 |
| 1722374820 | 0.0509999 | 0.0029 | 6.03 | 0.052 | 0.052 | 0.0509999 | 59978 |
| 1722288180 | 0.0480999 | -0.0019 | -3.80 | 0.052 | 0.053 | 0.048 | 1003172 |
| 1722029100 | 0.05 | 0 | 0.00 | 0.05 | 0.0549 | 0.05 | 194880 |
| 1721942400 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 94438 |
| 1721856480 | 0.055 | -0.0019 | -3.34 | 0.052 | 0.058 | 0.05 | 35124 |
| 1721770140 | 0.0569 | -0.0021 | -3.56 | 0.0559 | 0.057 | 0.0559 | 98000 |
| 1721683740 | 0.059 | -0.001 | -1.67 | 0.05834 | 0.0596 | 0.053 | 381818 |
| 1721424180 | 0.06 | 0.001 | 1.69 | 0.056 | 0.06 | 0.056 | 68000 |
| 1721337960 | 0.059 | -0.001 | -1.67 | 0.0695 | 0.0695 | 0.05535 | 200517 |
| 1721251320 | 0.06 | -0.0135 | -18.37 | 0.065 | 0.0699 | 0.0575 | 487600 |
| 1721164920 | 0.0735 | 0.0054001 | 7.93 | 0.075 | 0.075 | 0.065 | 35764 |
| 1721078940 | 0.0680999 | -0.01625 | -19.26 | 0.0655 | 0.071075 | 0.065 | 163310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
