OTC Markets OTCPK - Delayed Quote USD

Nexien BioPharma, Inc. (NXEN)

0.0100

0.0000

(0.00%)

At close: May 16 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 15, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 12, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
May 9, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 8, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,700
May 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 2, 2025	0.0140	0.0140	0.0100	0.0100	0.0100	31,300
May 1, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 30, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Apr 29, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Apr 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Apr 25, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	10,100
Apr 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	21,500
Apr 23, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 22, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 21, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 17, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 16, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	23,000
Apr 15, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 14, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 11, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 10, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 9, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 8, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 7, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	900
Apr 4, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 3, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	10,800
Apr 2, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 1, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 31, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	19,800
Mar 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 26, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 25, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	200
Mar 21, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	7,000
Mar 20, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 19, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 18, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 17, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 14, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 13, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 12, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 11, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 10, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 7, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 6, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 5, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 4, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 3, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	20,400
Feb 28, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 27, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 26, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 25, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	600
Feb 24, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 21, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 20, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 19, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	200
Feb 18, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	20,400
Feb 14, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 13, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 12, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 11, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 10, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 7, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 6, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	1,000
Feb 5, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 4, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	59,100
Feb 3, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	20,500
Jan 31, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 30, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	24,100
Jan 29, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 28, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	2,400
Jan 27, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 24, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 23, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 22, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 21, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	12,000
Jan 17, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 16, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 15, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 14, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 13, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 10, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 8, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	1,200
Jan 7, 2025	0.0120	0.0120	0.0060	0.0100	0.0100	30,400
Jan 6, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	4,100
Jan 3, 2025	0.0160	0.0160	0.0150	0.0160	0.0160	55,400
Jan 2, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 31, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	15,200
Dec 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	64,800
Dec 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,500
Dec 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	79,700
Dec 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	49,100
Dec 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	13,500
Dec 12, 2024	0.0170	0.0180	0.0050	0.0050	0.0050	46,600
Dec 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	27,800
Dec 9, 2024	0.0190	0.0190	0.0040	0.0190	0.0190	74,100
Dec 6, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	5,500
Dec 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 4, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	12,500
Dec 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Dec 2, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,400
Nov 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	4,000
Nov 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	13,400
Nov 25, 2024	0.0200	0.0200	0.0130	0.0130	0.0130	8,100
Nov 22, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	5,800
Nov 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,100
Nov 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	300
Nov 18, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	37,600
Nov 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 14, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	19,800
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,100
Nov 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,300
Nov 8, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,400
Nov 7, 2024	0.0180	0.0210	0.0130	0.0210	0.0210	109,500
Nov 6, 2024	0.0490	0.0490	0.0180	0.0180	0.0180	8,300
Nov 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 4, 2024	0.0490	0.0500	0.0490	0.0500	0.0500	400
Nov 1, 2024	0.0500	0.0500	0.0490	0.0490	0.0490	27,000
Oct 31, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Oct 30, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	26,500
Oct 29, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	8,000
Oct 28, 2024	0.0500	0.0500	0.0210	0.0210	0.0210	11,100
Oct 25, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	1,700
Oct 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 22, 2024	0.0290	0.0290	0.0190	0.0250	0.0250	25,800
Oct 21, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Oct 18, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Oct 17, 2024	0.0190	0.0480	0.0180	0.0480	0.0480	36,000
Oct 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	4,000
Oct 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,000
Oct 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	5,200
Oct 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	10,600
Oct 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	4,000
Oct 9, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	3,000
Oct 8, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	500
Oct 7, 2024	0.0250	0.0430	0.0250	0.0300	0.0300	49,100
Oct 4, 2024	0.0210	0.0430	0.0210	0.0350	0.0350	87,000
Oct 3, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	60,500
Oct 2, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	106,900
Oct 1, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	4,000
Sep 27, 2024	0.0210	0.0220	0.0170	0.0170	0.0170	11,000
Sep 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 25, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	25,600
Sep 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	4,100
Sep 19, 2024	0.0200	0.0220	0.0180	0.0220	0.0220	29,900
Sep 18, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	31,900
Sep 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 16, 2024	0.0210	0.0210	0.0170	0.0170	0.0170	6,000
Sep 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	17,600
Sep 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	4,000
Sep 10, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 9, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 6, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 5, 2024	0.0230	0.0230	0.0170	0.0170	0.0170	6,000
Sep 4, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	13,400
Sep 3, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	52,400
Aug 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	15,900
Aug 29, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	2,600
Aug 28, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	7,100
Aug 27, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	4,100
Aug 26, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	6,800
Aug 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	2,900
Aug 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,100
Aug 21, 2024	0.0170	0.0200	0.0170	0.0170	0.0170	47,900
Aug 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	400
Aug 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 15, 2024	0.0210	0.0210	0.0180	0.0180	0.0180	8,100
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 9, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Aug 8, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Aug 7, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	19,900
Aug 6, 2024	0.0240	0.0240	0.0170	0.0170	0.0170	4,400
Aug 5, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	2,900
Aug 2, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	29,800
Aug 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,100
Jul 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	72,300
Jul 25, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	16,000
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 19, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	20,000
Jul 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	13,600
Jul 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 11, 2024	0.0170	0.0210	0.0170	0.0180	0.0180	24,400
Jul 10, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jul 9, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jul 8, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jul 5, 2024	0.0270	0.0270	0.0240	0.0270	0.0270	7,500
Jul 3, 2024	0.0250	0.0270	0.0250	0.0250	0.0250	30,600
Jul 2, 2024	0.0220	0.0220	0.0180	0.0180	0.0180	400
Jul 1, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 28, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 27, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,000
Jun 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 25, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	14,300
Jun 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	300
Jun 20, 2024	0.0200	0.0200	0.0170	0.0170	0.0170	24,000
Jun 18, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	7,800
Jun 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jun 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jun 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jun 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jun 11, 2024	0.0280	0.0280	0.0210	0.0210	0.0210	17,000
Jun 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 7, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 6, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,000
Jun 5, 2024	0.0280	0.0280	0.0250	0.0280	0.0280	21,000
Jun 4, 2024	0.0170	0.0280	0.0170	0.0280	0.0280	10,000
Jun 3, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	18,100
May 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 30, 2024	0.0160	0.0210	0.0160	0.0200	0.0200	25,100
May 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	8,000
May 28, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	5,000
May 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	9,000
May 22, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
May 21, 2024	0.0160	0.0210	0.0160	0.0210	0.0210	54,200
May 20, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	9,000
May 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	9,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nexien BioPharma, Inc. (NXEN)