Nascent Biotech Inc (CE) Historical Data - NBIO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Nascent Biotech Inc (CE) (NBIO)
Nascent Biotech Inc (CE) (NBIO) Historical

Nascent Biotech Inc (CE) (NBIO)

0.0045

0.00

(0.00%)

Closed March 14 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.003	-40	0.0075	0.0076	0.0035	7668	0.00356521	CS
4	-0.0045	-50	0.009	0.009	0.0035	13178	0.00597376	CS
12	-0.053525	-92.2447221025	0.058025	0.06948	0.0002	83208	0.04153513	CS
26	-0.0414	-90.1960784314	0.0459	0.09515	0.0002	90359	0.05327625	CS
52	-0.131	-96.6789667897	0.1355	0.19	0.0002	99819	0.06102525	CS
156	-0.0445	-90.8163265306	0.049	0.48	0.0002	194056	0.13704706	CS
260	-0.1254	-96.5357967667	0.1299	0.48	0.0002	194372	0.11376061	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741901340	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1741814940	0.0045	0.001	28.57	0.0045	0.0045	0.0045	1000
1741728000	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1741641600	0.0035	-0.004	-53.33	0.0075	0.0076	0.0035	14335
1741386540	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1741300140	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1741213740	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1741127340	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1741040940	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1740781740	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1740695340	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1740608940	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1740522540	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1740436140	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1740176940	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1740090540	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1740004140	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1739917740	0.0075	-0.0015	-16.67	0.009	0.009	0.0075	24200
1739571720	0.009	0	0.00	0.009	0.009	0.009	0
1739485320	0.009	0	0.00	0.009	0.009	0.009	0
1739398920	0.009	0	0.00	0.009	0.009	0.009	3000
1739312400	0.009	0	0.00	0.009	0.009	0.009	0
1739226000	0.009	0.004	80.00	0.0085	0.009	0.0085	26500
1738967160	0.005	0.002	66.67	0.0035	0.005	0.0035	112943
1738880880	0.003	0	0.00	0.003	0.003	0.003	0
1738794480	0.003	0	0.00	0.003	0.003	0.003	0
1738708080	0.003	0.001	50.00	0.003	0.003	0.003	300
1738621740	0.002	0	0.00	0.002	0.002	0.002	0
1738362540	0.002	0	0.00	0.002	0.002	0.002	0
1738276140	0.002	0	0.00	0.002	0.002	0.002	0
1738189740	0.002	0.0005	33.33	0.002	0.002	0.002	60050
1738103220	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1738016820	0.0015	0.0013	650.00	0.0015	0.0015	0.0015	9990
1737757680	0.0002	0	0.00	0.0002	0.0002	0.0002	0
1737671280	0.0002	0	0.00	0.0002	0.0002	0.0002	0
1737584880	0.0002	0	0.00	0.0002	0.0002	0.0002	0
1737498480	0.0002	0	0.00	0.0002	0.0002	0.0002	0
1737152880	0.0002	-0.0438	-99.55	0.0005	0.0005	0.0002	8700
1737066180	0.044	0	0.00	0.044	0.044	0.044	0
1736979780	0.044	0	0.00	0.044	0.044	0.044	0
1736893380	0.044	0.004	10.00	0.037	0.0575	0.0301	607823
1736806800	0.04	-0.019975	-33.31	0.059	0.059	0.03741	401178
1736547720	0.059975	-0.002637	-4.21	0.045	0.065	0.042	147170
1736375340	0.062612	-0.002588	-3.97	0.05725	0.062612	0.055875	41000
1736288940	0.0651999	0.0102999	18.76	0.0651999	0.06948	0.0651999	54500
1736202360	0.0549	0.0043	8.50	0.0506	0.0549	0.0505	66700
1735943100	0.0506	0	0.00	0.0506	0.0506	0.0506	0
1735856700	0.0506	0	0.00	0.05037	0.0506	0.05037	300
1735683960	0.0506	0.00015	0.30	0.0503	0.0506	0.048	94600
1735597740	0.05045	0.00045	0.90	0.0449	0.050525	0.0449	29100
1735338420	0.05	0	0.00	0.05	0.05	0.05	0
1735252020	0.05	-0.0006	-1.19	0.0506	0.0506	0.045	65000
1735078800	0.0506	0	0.00	0.0506	0.0506	0.0506	0
1734992400	0.0506	0.0001	0.20	0.0495	0.0506	0.048	119000
1734733200	0.0505	-0.00044	-0.86	0.0505	0.0505	0.0505	2400
1734646800	0.05094	-0.00856	-14.39	0.058025	0.058025	0.049475	24000
1734560940	0.0595	0.0017	2.94	0.05	0.05955	0.049	57275
1734474360	0.0578	0.0029	5.28	0.052	0.0578	0.05	41400
1734388140	0.0549	-0.0061	-10.00	0.061	0.06925	0.0541	71850

Nascent Biotech (CE)

BNP Paribas Issuance

Nordic Investment Bank

Vontobel Financial Produ...

Vontobel Financial Produ...

UBS LUX Fund Solution - ...

Societe Generale Effekten

Vontobel Financial Produ...

Societe Generale Effekten

Golden State Bancorp (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions