NurExone Biologic Inc (QB) (NRXBF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03265 | 6.56743437594 | 0.49715 | 0.5347 | 0.4971 | 1375 | 0.49953636 | CS |
| 4 | 0.0304 | 6.08730476572 | 0.4994 | 0.5347 | 0.47 | 2223 | 0.49472249 | CS |
| 12 | 0.0535 | 11.2324165442 | 0.4763 | 0.5857 | 0.3367 | 4264 | 0.41457483 | CS |
| 26 | 0.2898 | 120.75 | 0.24 | 0.8828 | 0.2197 | 3389 | 0.44023048 | CS |
| 52 | 0.2998 | 130.347826087 | 0.23 | 0.8828 | 0.214 | 3156 | 0.42939521 | CS |
| 156 | 0.2998 | 130.347826087 | 0.23 | 0.8828 | 0.214 | 3156 | 0.42939521 | CS |
| 260 | 0.2998 | 130.347826087 | 0.23 | 0.8828 | 0.214 | 3156 | 0.42939521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.5298 | 0.0059 | 1.13 | 0.5346999 | 0.5346999 | 0.5298 | 775 |
| 1721337960 | 0.5239 | 0.0268 | 5.39 | 0.5239 | 0.5239 | 0.5239 | 250 |
| 1721251740 | 0.4971 | 0 | 0.00 | 0.4971 | 0.4971 | 0.4971 | 0 |
| 1721165340 | 0.4971 | 0 | 0.00 | 0.4971 | 0.4971 | 0.4971 | 0 |
| 1721078940 | 0.4971 | 0.0271 | 5.77 | 0.49715 | 0.49715 | 0.4971 | 2500 |
| 1720819680 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1720733280 | 0.47 | -0.02 | -4.08 | 0.47 | 0.47 | 0.47 | 2000 |
| 1720646880 | 0.49 | -0.0159 | -3.14 | 0.49 | 0.49 | 0.49 | 5000 |
| 1720560540 | 0.5059 | -0.0075 | -1.46 | 0.5059 | 0.5059 | 0.5059 | 2500 |
| 1720473600 | 0.5134 | 0.0272 | 5.59 | 0.5134 | 0.5134 | 0.5134 | 500 |
| 1720214640 | 0.4862 | -0.0238 | -4.67 | 0.5236 | 0.5236 | 0.4862 | 6200 |
| 1720041780 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1719955380 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1719868980 | 0.51 | -0.0013 | -0.25 | 0.51 | 0.51 | 0.51 | 3000 |
| 1719609600 | 0.5113 | 0 | 0.00 | 0.5113 | 0.5113 | 0.5113 | 0 |
| 1719523200 | 0.5113 | 0 | 0.00 | 0.5113 | 0.5113 | 0.5113 | 500 |
| 1719437040 | 0.5113 | 0.0119 | 2.38 | 0.5113 | 0.5113 | 0.5113 | 1000 |
| 1719350940 | 0.4994 | 0 | 0.00 | 0.4994 | 0.4994 | 0.4994 | 0 |
| 1719264540 | 0.4994 | 0.01265 | 2.60 | 0.4994 | 0.4994 | 0.4994 | 1000 |
| 1719005040 | 0.48675 | 0 | 0.00 | 0.48675 | 0.48675 | 0.48675 | 0 |
| 1718918640 | 0.48675 | 0.02175 | 4.68 | 0.5857 | 0.5857 | 0.48675 | 1508 |
| 1718746140 | 0.465 | 0.043 | 10.19 | 0.465 | 0.465 | 0.465 | 7500 |
| 1718659680 | 0.422 | 0.0432 | 11.40 | 0.4146 | 0.422 | 0.4146 | 8011 |
| 1718400540 | 0.3788 | 0 | 0.00 | 0.3788 | 0.3788 | 0.3788 | 0 |
| 1718314140 | 0.3788 | -0.0212 | -5.30 | 0.3788 | 0.3788 | 0.3788 | 2500 |
| 1718227380 | 0.4 | 0.0444 | 12.49 | 0.4 | 0.4 | 0.4 | 100 |
| 1718141340 | 0.3556 | 0.0025501 | 0.72 | 0.3556 | 0.3556 | 0.3556 | 2500 |
| 1718055000 | 0.3530499 | 0 | 0.00 | 0.3530499 | 0.3530499 | 0.3530499 | 0 |
| 1717795800 | 0.3530499 | -0.0023 | -0.65 | 0.3882 | 0.3882 | 0.3530499 | 610 |
| 1717709400 | 0.35535 | 0.00535 | 1.53 | 0.3647 | 0.3647 | 0.35535 | 2600 |
| 1717622760 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1717536360 | 0.35 | -0.0238 | -6.37 | 0.35 | 0.35 | 0.35 | 5000 |
| 1717450140 | 0.3738 | 0 | 0.00 | 0.3738 | 0.3738 | 0.3738 | 0 |
| 1717190940 | 0.3738 | -0.0058 | -1.53 | 0.3738 | 0.3738 | 0.3738 | 2500 |
| 1717104540 | 0.3796 | -0.0004 | -0.11 | 0.3796 | 0.3796 | 0.3796 | 2500 |
| 1717018020 | 0.38 | 0.02435 | 6.85 | 0.38 | 0.38 | 0.38 | 6000 |
| 1716931740 | 0.35565 | -0.00875 | -2.40 | 0.367 | 0.367 | 0.35565 | 12626 |
| 1716586140 | 0.3644 | 0 | 0.00 | 0.3644 | 0.3644 | 0.3644 | 0 |
| 1716499740 | 0.3644 | 0.0059 | 1.65 | 0.3367 | 0.3644 | 0.3367 | 5005 |
| 1716412800 | 0.3585 | -0.0155 | -4.14 | 0.36 | 0.36 | 0.3585 | 5005 |
| 1716326940 | 0.374 | 0.0066 | 1.80 | 0.374 | 0.374 | 0.374 | 2000 |
| 1716240180 | 0.3674 | 0.0074 | 2.06 | 0.365 | 0.3674 | 0.365 | 9550 |
| 1715981340 | 0.36 | -0.0215 | -5.64 | 0.36 | 0.36 | 0.36 | 6000 |
| 1715894940 | 0.3815 | -0.0207 | -5.15 | 0.3815 | 0.3815 | 0.3815 | 2500 |
| 1715808000 | 0.4022 | 0 | 0.00 | 0.4022 | 0.4022 | 0.4022 | 0 |
| 1715721600 | 0.4022 | 0 | 0.00 | 0.4022 | 0.4022 | 0.4022 | 0 |
| 1715635200 | 0.4022 | -0.0073 | -1.78 | 0.4022 | 0.4022 | 0.4022 | 2500 |
| 1715376000 | 0.4094999 | -0.012 | -2.85 | 0.4101 | 0.41325 | 0.4094999 | 6020 |
| 1715289720 | 0.4215 | -0.0147 | -3.37 | 0.43 | 0.43 | 0.39 | 19980 |
| 1715203200 | 0.4362 | 0.0475 | 12.22 | 0.4362 | 0.4362 | 0.4362 | 2500 |
| 1715117340 | 0.3887 | -0.0359 | -8.46 | 0.4387 | 0.4387 | 0.3887 | 9980 |
| 1715030940 | 0.4246 | -0.0254 | -5.64 | 0.4246 | 0.4246 | 0.4246 | 1000 |
| 1714771740 | 0.45 | -0.0006 | -0.13 | 0.4474 | 0.45 | 0.4474 | 7480 |
| 1714684800 | 0.4506 | 0 | 0.00 | 0.4506 | 0.4506 | 0.4506 | 0 |
| 1714598400 | 0.4506 | -0.0194 | -4.13 | 0.4506 | 0.4506 | 0.4506 | 100 |
| 1714512600 | 0.47 | -0.0063 | -1.32 | 0.47 | 0.47 | 0.47 | 10020 |
| 1714425780 | 0.4763 | 0 | 0.00 | 0.4763 | 0.4763 | 0.4763 | 0 |
| 1714166580 | 0.4763 | 0.0098 | 2.10 | 0.4763 | 0.4763 | 0.4763 | 2500 |
| 1714080300 | 0.4665 | 0.0222 | 5.00 | 0.4664 | 0.4665 | 0.4664 | 4000 |
| 1713994140 | 0.4443 | 0 | 0.00 | 0.4443 | 0.4443 | 0.4443 | 0 |
| 1713907740 | 0.4443 | 0 | 0.00 | 0.4443 | 0.4443 | 0.4443 | 0 |
| 1713821340 | 0.4443 | -0.0048 | -1.07 | 0.4443 | 0.4443 | 0.4443 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
