NurExone Biologic Inc (QB) (NRXBF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0575 | 13.2947976879 | 0.4325 | 0.542 | 0.42 | 4483 | 0.47229502 | CS |
| 4 | 0.047 | 10.6094808126 | 0.443 | 0.542 | 0.3776 | 5727 | 0.42171218 | CS |
| 12 | 0.03195 | 6.97522104574 | 0.45805 | 0.542 | 0.3776 | 9426 | 0.41791789 | CS |
| 26 | 0.08 | 19.512195122 | 0.41 | 0.6075 | 0.3776 | 10543 | 0.46364013 | CS |
| 52 | 0.0312 | 6.80034873583 | 0.4588 | 0.7 | 0.3367 | 7055 | 0.45732066 | CS |
| 156 | 0.26 | 113.043478261 | 0.23 | 0.8828 | 0.214 | 6484 | 0.45602434 | CS |
| 260 | 0.26 | 113.043478261 | 0.23 | 0.8828 | 0.214 | 6484 | 0.45602434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 0.49 | -0.0168 | -3.31 | 0.49 | 0.49 | 0.49 | 1051 |
| 1742505960 | 0.5068 | -0.0352 | -6.49 | 0.52 | 0.52 | 0.50587 | 2750 |
| 1742419200 | 0.542 | 0.035322 | 6.97 | 0.542 | 0.542 | 0.542 | 380 |
| 1742333400 | 0.506678 | 0.011871 | 2.40 | 0.523 | 0.523 | 0.506678 | 1100 |
| 1742246400 | 0.494807 | 0.074807 | 17.81 | 0.4641 | 0.535 | 0.4641 | 10583 |
| 1741987680 | 0.42 | -0.0217 | -4.91 | 0.4325 | 0.4325 | 0.42 | 7600 |
| 1741901340 | 0.4417 | 0.0617 | 16.24 | 0.416 | 0.4417 | 0.4054 | 10551 |
| 1741814880 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1741728480 | 0.38 | -0.01615 | -4.08 | 0.38 | 0.38 | 0.3776 | 11533 |
| 1741641600 | 0.39615 | 0.00709 | 1.82 | 0.397 | 0.4 | 0.39615 | 6645 |
| 1741386240 | 0.38906 | 0 | 0.00 | 0.38906 | 0.38906 | 0.38906 | 0 |
| 1741299840 | 0.38906 | 0 | 0.00 | 0.38906 | 0.38906 | 0.38906 | 0 |
| 1741213440 | 0.38906 | -0.01894 | -4.64 | 0.39 | 0.39 | 0.38906 | 20449 |
| 1741127160 | 0.4079999 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.4079999 | 0 |
| 1741040760 | 0.4079999 | 0.0049999 | 1.24 | 0.4079999 | 0.4079999 | 0.4079999 | 480 |
| 1740781260 | 0.403 | 0.0115 | 2.94 | 0.403 | 0.403 | 0.403 | 140 |
| 1740695340 | 0.3915 | -0.028484 | -6.78 | 0.3915 | 0.3915 | 0.3915 | 110 |
| 1740608880 | 0.419984 | 0 | 0.00 | 0.419984 | 0.419984 | 0.419984 | 0 |
| 1740522480 | 0.419984 | -1.6E-5 | -0.00 | 0.419984 | 0.419984 | 0.419984 | 450 |
| 1740435600 | 0.42 | 0 | 0.00 | 0.443 | 0.443 | 0.417316 | 7400 |
| 1740176880 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1740090480 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 1000 |
| 1740003960 | 0.42 | -0.0042 | -0.99 | 0.42 | 0.42 | 0.42 | 1500 |
| 1739917740 | 0.4242 | -0.00235 | -0.55 | 0.449 | 0.449 | 0.4242 | 5452 |
| 1739571600 | 0.42655 | 0 | 0.00 | 0.42655 | 0.42655 | 0.42655 | 0 |
| 1739485200 | 0.42655 | 0 | 0.00 | 0.42655 | 0.42655 | 0.42655 | 0 |
| 1739398800 | 0.42655 | 0 | 0.00 | 0.42655 | 0.42655 | 0.42655 | 0 |
| 1739312400 | 0.42655 | 0 | 0.00 | 0.42655 | 0.42655 | 0.42655 | 0 |
| 1739226000 | 0.42655 | -0.0075 | -1.73 | 0.420118 | 0.42655 | 0.420118 | 5300 |
| 1738967160 | 0.43405 | -0.01895 | -4.18 | 0.4301 | 0.448 | 0.4301 | 3708 |
| 1738880400 | 0.453 | 0.053 | 13.25 | 0.45 | 0.453 | 0.45 | 7002 |
| 1738794000 | 0.4 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.4 | 22814 |
| 1738708080 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 17501 |
| 1738621740 | 0.4 | -0.018 | -4.31 | 0.421 | 0.421 | 0.396 | 57500 |
| 1738362000 | 0.418 | 0.02345 | 5.94 | 0.418 | 0.418 | 0.418 | 855 |
| 1738276140 | 0.39455 | 0 | 0.00 | 0.39455 | 0.39455 | 0.39455 | 0 |
| 1738189740 | 0.39455 | -0.00025 | -0.06 | 0.39455 | 0.39455 | 0.39455 | 1251 |
| 1738103280 | 0.3948 | -0.01364 | -3.34 | 0.3924 | 0.3948 | 0.3841 | 8021 |
| 1738016820 | 0.40844 | 0.00844 | 2.11 | 0.40844 | 0.40844 | 0.40844 | 240 |
| 1737757620 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1737671220 | 0.4 | -0.005 | -1.23 | 0.39735 | 0.419 | 0.39735 | 10805 |
| 1737584640 | 0.405 | -0.0365 | -8.27 | 0.4415 | 0.4415 | 0.405 | 11000 |
| 1737498120 | 0.4415 | 0 | 0.00 | 0.4415 | 0.4415 | 0.4415 | 0 |
| 1737152520 | 0.4415 | 0 | 0.00 | 0.4415 | 0.4415 | 0.4415 | 0 |
| 1737066120 | 0.4415 | 0 | 0.00 | 0.4415 | 0.4415 | 0.4415 | 0 |
| 1736979720 | 0.4415 | -0.0135 | -2.97 | 0.4495 | 0.455 | 0.4415 | 10002 |
| 1736893740 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1736807340 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1736548140 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1736375340 | 0.455 | -0.005 | -1.09 | 0.44 | 0.455 | 0.44 | 742 |
| 1736288940 | 0.46 | 0.0116 | 2.59 | 0.45606 | 0.46 | 0.45606 | 10109 |
| 1736202360 | 0.4484 | 0.0243 | 5.73 | 0.4517 | 0.4517 | 0.4484 | 860 |
| 1735943100 | 0.4241 | 0 | 0.00 | 0.4241 | 0.4241 | 0.4241 | 0 |
| 1735856700 | 0.4241 | -0.0059 | -1.37 | 0.4543 | 0.4543 | 0.42 | 50642 |
| 1735684140 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1735597740 | 0.43 | -0.025 | -5.49 | 0.4525 | 0.4525 | 0.43 | 25425 |
| 1735338000 | 0.455 | -0.045 | -9.00 | 0.45805 | 0.45805 | 0.45318 | 7418 |
| 1735252020 | 0.5 | 0.05 | 11.11 | 0.425 | 0.5 | 0.425 | 510 |
| 1735078200 | 0.45 | -0.05 | -10.00 | 0.5 | 0.5 | 0.3908499 | 52224 |
| 1734992400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
