Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neu Base Therapeutics Inc (NQ: NBSE )

0.3780 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.9416 0.9416 0.8300 0.8698 94,343 -0.07(-7.47%)
Sep 28, 2023 0.8800 0.9663 0.8700 0.9400 383,302 +0.08(+9.09%)
Sep 27, 2023 0.8000 0.9400 0.8000 0.8617 470,784 +0.06(+7.71%)
Sep 26, 2023 0.7792 0.8350 0.7721 0.8000 87,409 -0.06(-7.02%)
Sep 25, 2023 0.9044 0.8750 0.8383 0.8604 296,403 -0.03(-3.83%)
Sep 22, 2023 1.030 1.030 0.8600 0.8947 433,533 -0.12(-11.42%)
Sep 21, 2023 1.060 1.060 0.9520 1.010 328,298 -0.08(-7.34%)
Sep 20, 2023 1.140 1.240 1.070 1.090 576,430 -0.04(-3.54%)
Sep 19, 2023 1.140 1.148 1.010 1.130 789,629 -0.07(-5.83%)
Sep 18, 2023 1.260 1.261 1.150 1.200 687,109 -0.10(-7.69%)
Sep 15, 2023 1.290 1.390 1.220 1.300 835,816 +0.00(+0.00%)
Sep 14, 2023 1.220 1.810 1.220 1.300 10,652,133 +0.07(+5.69%)
Sep 13, 2023 1.230 1.290 1.150 1.230 412,469 -0.06(-4.65%)
Sep 12, 2023 1.340 1.360 1.170 1.290 700,296 -0.02(-1.53%)
Sep 11, 2023 1.440 1.470 1.250 1.310 780,045 -0.26(-16.56%)
Sep 08, 2023 1.630 1.740 1.280 1.570 2,374,281 -0.30(-16.04%)
Sep 07, 2023 1.680 2.150 1.620 1.870 6,400,621 -0.51(-21.43%)
Sep 06, 2023 1.330 3.160 1.150 2.380 106,595,448 +1.23(+106.96%)
Sep 05, 2023 0.9500 1.150 0.9029 1.150 1,276,560 +0.21(+22.61%)
Sep 01, 2023 1.010 1.038 0.8900 0.9379 927,297 -0.03(-3.31%)
Aug 31, 2023 0.7900 1.230 0.7550 0.9700 3,046,835 +0.19(+25.16%)
Aug 30, 2023 0.7700 0.8000 0.7500 0.7750 105,218 +0.03(+3.33%)
Aug 29, 2023 0.8400 0.8800 0.7210 0.7500 287,838 -0.01(-1.45%)
Aug 28, 2023 0.7822 0.8700 0.7500 0.7610 174,839 -0.06(-7.62%)
Aug 25, 2023 0.8223 0.8238 0.6670 0.8238 443,281 -0.06(-6.39%)
Aug 24, 2023 1.050 1.170 0.8500 0.8800 1,567,832 -0.14(-13.73%)
Aug 23, 2023 0.8400 1.060 0.8000 1.020 907,014 +0.17(+20.43%)
Aug 22, 2023 0.7400 0.8700 0.7002 0.8470 256,384 +0.07(+8.56%)
Aug 21, 2023 0.6960 0.8000 0.6301 0.7802 833,371 +0.12(+18.03%)
Aug 18, 2023 0.7300 0.8000 0.6050 0.6610 2,237,670 -0.01(-1.34%)
Aug 17, 2023 0.6620 0.6839 0.6600 0.6700 30,622 -0.01(-1.33%)
Aug 16, 2023 0.6522 0.6900 0.6522 0.6790 43,955 -0.01(-1.31%)
Aug 15, 2023 0.6987 0.7279 0.6510 0.6880 64,266 -0.01(-1.73%)
Aug 14, 2023 0.7100 0.7400 0.6743 0.7001 85,063 -0.06(-7.64%)
Aug 11, 2023 0.7756 0.7845 0.7050 0.7580 169,263 -0.06(-7.45%)
Aug 10, 2023 0.8700 0.8850 0.8100 0.8190 114,299 -0.06(-6.93%)
Aug 09, 2023 0.9301 1.050 0.8700 0.8800 259,881 -0.05(-5.38%)
Aug 08, 2023 0.9400 0.9692 0.9000 0.9300 102,697 -0.04(-4.12%)
Aug 07, 2023 0.8600 0.9775 0.8600 0.9700 244,405 +0.09(+10.23%)
Aug 04, 2023 0.9500 0.9500 0.8020 0.8800 168,456 -0.09(-9.28%)
Aug 03, 2023 1.260 1.260 0.8605 0.9700 3,100,099 -0.25(-20.49%)
Aug 02, 2023 1.330 1.365 1.200 1.220 59,183 -0.08(-6.15%)
Aug 01, 2023 1.400 1.481 1.270 1.300 68,232 -0.09(-6.47%)
Jul 31, 2023 1.330 1.430 1.310 1.390 48,156 +0.03(+2.58%)
Jul 28, 2023 1.330 1.450 1.260 1.355 56,557 +0.03(+2.65%)
Jul 27, 2023 1.420 1.453 1.290 1.320 56,056 -0.11(-7.69%)
Jul 26, 2023 1.470 1.480 1.350 1.430 35,178 -0.04(-2.72%)
Jul 25, 2023 1.680 1.690 1.440 1.470 134,547 -0.15(-9.26%)
Jul 24, 2023 1.790 1.827 1.600 1.620 83,796 -0.13(-7.43%)
Jul 21, 2023 1.750 1.820 1.710 1.750 46,740 +0.00(+0.00%)
Jul 20, 2023 1.790 1.790 1.730 1.750 24,679 -0.03(-1.41%)
Jul 19, 2023 1.790 1.830 1.720 1.775 49,799 +0.05(+2.61%)
Jul 18, 2023 1.740 1.820 1.710 1.730 47,022 +0.02(+1.17%)
Jul 17, 2023 1.720 1.810 1.710 1.710 26,743 -0.05(-2.84%)
Jul 14, 2023 1.890 1.910 1.680 1.760 79,399 -0.09(-4.86%)
Jul 13, 2023 1.940 1.946 1.780 1.850 69,675 -0.04(-2.12%)
Jul 12, 2023 1.840 2.100 1.760 1.890 309,180 +0.05(+2.72%)
Jul 11, 2023 1.730 2.030 1.710 1.840 191,939 +0.11(+6.36%)
Jul 10, 2023 1.780 1.780 1.680 1.730 31,869 +0.05(+2.98%)
Jul 07, 2023 1.850 1.870 1.680 1.680 56,578 -0.13(-7.18%)
Jul 06, 2023 1.890 1.924 1.810 1.810 13,020 -0.12(-6.22%)
Jul 05, 2023 2.000 2.070 1.870 1.930 47,188 +0.04(+2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.