OTC Markets EXMKT - Delayed Quote USD

Nascent Biotech, Inc. (NBIO)

Compare
0.0020
-0.0420
(-95.45%)
At close: January 29 at 3:04:10 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20250.00200.00200.00200.00200.002060,000
Jan 28, 20250.00150.00150.00150.00150.0015-
Jan 27, 20250.00150.00150.00150.00150.00159,990
Jan 24, 20250.00020.00020.00020.00020.0002-
Jan 23, 20250.00020.00020.00020.00020.0002-
Jan 22, 20250.00020.00020.00020.00020.0002-
Jan 21, 20250.00020.00020.00020.00020.0002-
Jan 17, 20250.00050.00050.00020.00020.00028,700
Jan 16, 20250.04400.04400.04400.04400.0440-
Jan 15, 20250.04400.04400.04400.04400.0440-
Jan 14, 20250.03700.05750.03010.04400.0440607,823
Jan 13, 20250.05900.05900.03740.04000.0400401,178
Jan 10, 20250.04500.06500.04200.06000.0600147,170
Jan 8, 20250.05730.06260.05590.06260.062641,000
Jan 7, 20250.06520.06950.06520.06520.065254,500
Jan 6, 20250.05060.05490.05050.05490.054966,700
Jan 3, 20250.05060.05060.05060.05060.0506-
Jan 2, 20250.05040.05060.05040.05060.0506300
Dec 31, 20240.05030.05060.04800.05060.050694,600
Dec 30, 20240.04490.05050.04490.05050.050529,100
Dec 27, 20240.05000.05000.05000.05000.0500-
Dec 26, 20240.05060.05060.04500.05000.050065,000
Dec 24, 20240.05060.05060.05060.05060.0506-
Dec 23, 20240.04950.05060.04800.05060.0506119,000
Dec 20, 20240.05050.05050.05050.05050.05052,400
Dec 19, 20240.05800.05800.04950.05090.050924,000
Dec 18, 20240.05000.05950.04900.05950.059557,275
Dec 17, 20240.05200.05780.05000.05780.057841,400
Dec 16, 20240.06100.06930.05410.05490.054971,850
Dec 13, 20240.05420.06100.05420.06100.0610145,835
Dec 12, 20240.05450.05450.05450.05450.0545-
Dec 11, 20240.05400.05450.05400.05450.054510,500
Dec 10, 20240.05410.05410.05410.05410.054110,000
Dec 9, 20240.05550.05550.05450.05450.05453,101
Dec 6, 20240.05520.05640.05400.05640.056448,000
Dec 5, 20240.05530.05880.05530.05880.058811,286
Dec 4, 20240.05140.05960.05100.05960.0596114,000
Dec 3, 20240.06200.06200.06200.06200.0620-
Dec 2, 20240.06200.06200.06200.06200.0620400
Nov 29, 20240.05100.06180.05100.06180.061853,775
Nov 27, 20240.06200.06200.06200.06200.0620-
Nov 26, 20240.06200.06200.05600.06200.062030,000
Nov 25, 20240.05360.05800.05000.05790.057917,501
Nov 22, 20240.06350.06350.05830.05830.058310,450
Nov 21, 20240.06350.06350.06350.06350.06351,002
Nov 20, 20240.05850.06350.04870.06350.063511,321
Nov 19, 20240.05290.05290.05290.05290.05292,500
Nov 18, 20240.06000.06000.04870.05290.052961,530
Nov 15, 20240.05500.06500.04200.06500.0650766,236
Nov 14, 20240.06030.08750.05410.06800.0680114,840
Nov 13, 20240.06650.08500.06000.08070.0807106,144
Nov 12, 20240.06650.06650.06650.06650.0665-
Nov 11, 20240.06650.06650.06650.06650.0665-
Nov 8, 20240.05600.06650.05600.06650.06659,375
Nov 7, 20240.06350.07900.06350.07900.079011,538
Nov 6, 20240.06980.06990.05500.06520.065250,842
Nov 5, 20240.06600.07360.06600.06910.06915,720
Nov 4, 20240.05450.07900.05400.05510.055183,859
Nov 1, 20240.05210.08000.05210.08000.0800145,571
Oct 31, 20240.07500.07500.07500.07500.0750-
Oct 30, 20240.05000.07500.05000.07500.07504,100
Oct 29, 20240.05000.08000.05000.08000.080092,800
Oct 28, 20240.05500.05500.05500.05500.0550-
Oct 25, 20240.05990.05990.05500.05500.055079,091
Oct 24, 20240.08000.08000.04010.06000.0600110,500
Oct 23, 20240.08050.09520.08050.08060.080655,928
Oct 22, 20240.08500.09400.08030.08800.088030,000
Oct 21, 20240.06900.08180.05500.08180.0818163,700
Oct 18, 20240.05860.08090.05850.07000.0700270,635
Oct 17, 20240.05040.05690.05000.05690.0569146,491
Oct 16, 20240.04870.05200.04520.05200.0520222,000
Oct 15, 20240.04880.04900.04880.04900.0490130,325
Oct 14, 20240.04850.04900.04850.04900.049029,250
Oct 11, 20240.04200.04890.04200.04890.048920,020
Oct 10, 20240.04210.04840.04210.04840.048419,500
Oct 9, 20240.04500.04830.04500.04830.0483143,308
Oct 8, 20240.04610.04830.04200.04820.048284,000
Oct 7, 20240.04840.04840.04840.04840.04841,135
Oct 4, 20240.04860.04860.04840.04840.048421,733
Oct 3, 20240.04870.04880.04840.04860.048653,699
Oct 2, 20240.04860.04860.04850.04860.048616,028
Oct 1, 20240.04700.04860.03600.04840.0484171,450
Sep 30, 20240.04230.04690.04230.04690.046932,431
Sep 27, 20240.04000.04670.03030.04670.0467893,900
Sep 26, 20240.04600.04600.04600.04600.0460-
Sep 25, 20240.04210.04630.04210.04600.046096,000
Sep 24, 20240.04680.04680.04680.04680.0468-
Sep 23, 20240.04310.04680.04310.04680.046865,950
Sep 20, 20240.04200.04690.04200.04690.046950,000
Sep 19, 20240.04200.04680.03580.04680.0468199,800
Sep 18, 20240.04650.04650.04650.04650.046512,000
Sep 17, 20240.04010.04010.04010.04010.04011,750
Sep 16, 20240.04150.04650.03400.04650.0465226,000
Sep 13, 20240.04590.04700.03530.04170.0417146,625
Sep 12, 20240.03620.04500.03060.04500.0450765,250
Sep 11, 20240.04650.04650.04650.04650.0465-
Sep 10, 20240.04660.04680.04650.04650.046559,500
Sep 9, 20240.04650.04680.04650.04650.046532,500
Sep 6, 20240.04350.04670.04280.04670.046757,593
Sep 5, 20240.04650.04660.03470.04620.0462544,832
Sep 4, 20240.04320.04660.03770.04660.0466100,904
Sep 3, 20240.04500.04600.04500.04600.046028,000
Aug 30, 20240.03760.04590.03760.04590.0459102,750
Aug 29, 20240.04500.04700.04500.04690.046981,284
Aug 28, 20240.04700.04700.04700.04700.04702,200
Aug 27, 20240.04710.04710.04710.04710.0471-
Aug 26, 20240.04710.04710.04710.04710.0471-
Aug 23, 20240.04100.04740.04100.04710.047193,500
Aug 22, 20240.04630.04750.04630.04750.047527,699
Aug 21, 20240.04170.04500.04080.04500.0450140,292
Aug 20, 20240.04100.04150.04000.04000.040080,500
Aug 19, 20240.03970.04000.03970.04000.040024,475
Aug 16, 20240.04210.04500.03750.04200.0420694,100
Aug 15, 20240.04400.04550.04300.04500.0450350,501
Aug 14, 20240.04300.04300.04300.04300.043010,000
Aug 13, 20240.03600.04290.03600.04290.042920,500
Aug 12, 20240.04610.04610.03950.03950.0395316,293
Aug 9, 20240.04450.04490.04300.04300.043047,500
Aug 8, 20240.04300.04500.04250.04450.0445266,666
Aug 7, 20240.04340.04500.04340.04500.045041,000
Aug 6, 20240.04380.04380.04000.04180.0418208,384
Aug 5, 20240.04700.04750.04420.04700.0470198,461
Aug 2, 20240.05300.05300.05300.05300.053055,001
Aug 1, 20240.05200.05200.05200.05200.0520-
Jul 31, 20240.05200.05200.05200.05200.052037,618
Jul 30, 20240.05200.05200.05100.05100.051059,978
Jul 29, 20240.05200.05300.04800.04810.04811,003,172
Jul 26, 20240.05000.05490.05000.05000.0500194,880
Jul 25, 20240.05500.05500.05000.05000.050094,438
Jul 24, 20240.05200.05800.05000.05500.055035,124
Jul 23, 20240.05590.05700.05590.05690.056998,000
Jul 22, 20240.05830.05960.05300.05900.0590381,818
Jul 19, 20240.05600.06000.05600.06000.060068,000
Jul 18, 20240.06950.06950.05530.05900.0590200,517
Jul 17, 20240.06500.06990.05750.06000.0600487,600
Jul 16, 20240.07500.07500.06500.07350.073535,764
Jul 15, 20240.06550.07110.06500.06810.0681163,310
Jul 12, 20240.07500.08850.07500.08430.084395,947
Jul 11, 20240.07600.07600.07600.07600.076076,000
Jul 10, 20240.06550.08900.06550.08900.089074,000
Jul 9, 20240.08150.08450.07560.08400.084063,200
Jul 8, 20240.07580.08150.07580.08150.081530,030
Jul 5, 20240.08500.08500.08500.08500.0850875
Jul 3, 20240.08500.08500.07000.08500.085022,000
Jul 2, 20240.07650.07850.07000.07000.0700103,490
Jul 1, 20240.08310.08890.08310.08890.088957,210
Jun 28, 20240.08890.08890.08890.08890.0889-
Jun 27, 20240.08440.08890.08440.08890.088914,200
Jun 26, 20240.08320.08890.08320.08890.088932,903
Jun 25, 20240.08990.08990.07650.08850.088552,000
Jun 24, 20240.07340.08990.07340.08990.089963,710
Jun 21, 20240.07310.08990.07310.08990.089923,698
Jun 20, 20240.07640.08280.07500.08280.082824,599
Jun 18, 20240.09000.09000.09000.09000.0900-
Jun 17, 20240.07350.09000.07350.09000.090030,254
Jun 14, 20240.08350.09000.08300.08700.087051,465
Jun 13, 20240.08520.08520.08520.08520.0852-
Jun 12, 20240.09000.09000.08520.08520.085225,400
Jun 11, 20240.09690.09690.07400.08550.0855116,512
Jun 10, 20240.07640.09670.07640.09670.096740,790
Jun 7, 20240.08000.08000.07510.07990.079985,000
Jun 6, 20240.09690.09690.09690.09690.096917,001
Jun 5, 20240.09000.09000.09000.09000.0900495
Jun 4, 20240.08500.09350.08000.09000.0900589,676
Jun 3, 20240.09900.09900.09900.09900.0990-
May 31, 20240.09900.09900.08020.09900.0990126,004
May 30, 20240.08600.09850.08010.09850.0985216,450
May 29, 20240.08650.09960.08650.09960.099611,006
May 28, 20240.08600.09960.08600.09900.099028,000
May 24, 20240.09760.09760.09760.09760.0976-
May 23, 20240.09000.09900.09000.09760.097611,010
May 22, 20240.09960.09960.09960.09960.09961,600
May 21, 20240.09900.09960.09000.09910.099157,008
May 20, 20240.09960.09960.09000.09900.099090,009
May 17, 20240.09000.09480.09000.09480.094844,000
May 16, 20240.08500.09980.07500.09000.0900179,900
May 15, 20240.09240.09760.08500.09760.097616,260
May 14, 20240.09950.09950.09950.09950.0995-
May 13, 20240.08500.09950.08500.09950.099548,200
May 10, 20240.09540.09980.09240.09980.099812,000
May 9, 20240.09980.09980.09980.09980.0998350
May 8, 20240.09290.09940.09000.09900.099019,100
May 7, 20240.09980.09980.09290.09830.098330,000
May 6, 20240.08390.09980.08390.09980.099823,319
May 3, 20240.09980.09980.09980.09980.0998-
May 2, 20240.09710.09980.09090.09980.099813,146
May 1, 20240.09000.09980.07900.09700.0970152,676
Apr 30, 20240.09990.09990.09990.09990.09996,006
Apr 29, 20240.09990.09990.09990.09990.099910,050
Apr 26, 20240.09990.09990.09990.09990.0999-
Apr 25, 20240.09990.09990.09990.09990.0999-
Apr 24, 20240.09990.09990.09990.09990.09991,700
Apr 23, 20240.09420.09420.07900.08530.0853141,252
Apr 22, 20240.09990.09990.08000.08990.0899189,259
Apr 19, 20240.09780.09780.09280.09360.093615,510
Apr 18, 20240.09230.09230.09230.09230.0923453
Apr 17, 20240.09550.09550.09550.09550.0955-
Apr 16, 20240.10280.10280.09000.09550.095575,411
Apr 15, 20240.11970.11970.11970.11970.1197300
Apr 12, 20240.08800.10980.08800.10980.1098122,274
Apr 11, 20240.08880.08900.08000.08900.0890124,400
Apr 10, 20240.08880.08880.08880.08880.08881,001
Apr 9, 20240.08540.08880.07700.08880.088887,200
Apr 8, 20240.12000.12000.08000.08470.0847676,507
Apr 5, 20240.15000.15010.10490.12000.1200148,720
Apr 4, 20240.17000.17000.17000.17000.1700250
Apr 3, 20240.17000.17000.17000.17000.17002,000
Apr 2, 20240.18000.18000.18000.18000.18002,050
Apr 1, 20240.18450.18450.18450.18450.1845-
Mar 28, 20240.18450.18450.18450.18450.1845-
Mar 27, 20240.18450.18450.18450.18450.1845-
Mar 26, 20240.18950.18950.15750.18450.184536,522
Mar 25, 20240.16550.19000.16320.16320.16326,282
Mar 22, 20240.19000.19000.15450.18100.181017,227
Mar 21, 20240.17000.17900.17000.17900.179011,500
Mar 20, 20240.11700.16000.11700.14600.146021,200
Mar 19, 20240.11800.14270.11800.13900.139014,425
Mar 18, 20240.12300.13700.11700.13700.137014,860
Mar 15, 20240.10300.13700.10300.13700.137020,900
Mar 14, 20240.13380.13650.11100.13500.135026,613
Mar 13, 20240.13550.13630.13550.13550.135511,003
Mar 12, 20240.12000.13700.11520.13570.135737,364
Mar 11, 20240.12000.12000.12000.12000.12004,200
Mar 8, 20240.10300.11990.10200.11990.119950,700
Mar 7, 20240.10200.13600.10200.13490.134926,560
Mar 6, 20240.11300.11300.11300.11300.1130-
Mar 5, 20240.10800.11300.10760.11300.113019,300
Mar 4, 20240.11080.11350.11080.11300.113026,100
Mar 1, 20240.10900.11240.10900.11240.112410,000
Feb 29, 20240.10470.10470.10350.10350.10357,500
Feb 28, 20240.11000.11000.09910.10340.1034346,930
Feb 27, 20240.09170.10000.09170.10000.100038,619
Feb 26, 20240.08250.09400.08250.09400.094010,737
Feb 23, 20240.09400.09920.08870.09920.099280,600
Feb 22, 20240.09330.09330.09330.09330.09333,650
Feb 21, 20240.09100.09400.09100.09400.09408,055
Feb 20, 20240.09010.09070.09000.09000.0900154,650
Feb 16, 20240.09690.10500.09380.10500.105041,849
Feb 15, 20240.10900.10900.09320.09750.097553,270
Feb 14, 20240.10160.10900.09520.10900.109015,270
Feb 13, 20240.10190.10190.10190.10190.10191,000
Feb 12, 20240.11000.11460.10300.11460.114659,285
Feb 9, 20240.11200.11930.11200.11930.119310,100
Feb 8, 20240.11010.12710.10120.12710.127141,550
Feb 7, 20240.11000.12450.11000.12450.12456,400
Feb 6, 20240.12900.12900.11500.12500.1250136,874
Feb 5, 20240.09250.11220.09000.11220.112266,500
Feb 2, 20240.10450.11140.10010.10100.1010256,793
Feb 1, 20240.10950.10950.10000.10300.1030236,995
Jan 31, 20240.11500.11500.10000.10990.1099481,062

Related Tickers

BIOAF Bioasis Technologies Inc.
0.0002
0.00%
 
PYPD PolyPid Ltd.
2.9899
+0.33%
 
LOBEF Lobe Sciences Ltd.
0.0140
0.00%
 
APLIF Appili Therapeutics Inc.
0.0230
0.00%
 
NRXS NeurAxis, Inc.
2.7100
+0.34%
 
OTLC Oncotelic Therapeutics, Inc.
0.0300
+7.14%
 
ENDV Endonovo Therapeutics, Inc.
0.0003
+50.00%
 
COYA Coya Therapeutics, Inc.
5.86
+0.17%
 
EPRX Eupraxia Pharmaceuticals Inc.
3.0000
+2.39%
 
ASPHF Ascentage Pharma Group International
6.45
+10.73%