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

Neu Base Therapeutics Inc (NQ: NBSE )

N/A 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 (%)
Mar 31, 2020 7.050 7.600 6.670 7.120 333,038 +0.89(+14.29%)
Mar 30, 2020 6.700 6.890 6.150 6.230 142,868 -0.41(-6.17%)
Mar 27, 2020 5.960 6.735 5.960 6.640 169,400 +0.78(+13.31%)
Mar 26, 2020 5.870 6.170 5.620 5.860 40,613 +0.03(+0.51%)
Mar 25, 2020 5.400 5.830 5.210 5.830 72,089 +0.62(+11.90%)
Mar 24, 2020 5.200 5.290 4.980 5.210 68,445 +0.19(+3.78%)
Mar 23, 2020 4.860 5.040 4.523 5.020 85,973 +0.25(+5.24%)
Mar 20, 2020 5.110 5.140 4.626 4.770 123,400 -0.20(-4.02%)
Mar 19, 2020 5.070 5.500 4.869 4.970 103,331 -0.13(-2.55%)
Mar 18, 2020 5.100 5.260 4.530 5.100 128,844 -0.17(-3.23%)
Mar 17, 2020 4.950 5.660 4.770 5.270 147,573 +0.31(+6.25%)
Mar 16, 2020 5.100 5.420 4.950 4.960 138,781 -0.75(-13.13%)
Mar 13, 2020 6.150 6.235 5.430 5.710 76,500 -0.11(-1.89%)
Mar 12, 2020 6.410 6.460 5.400 5.820 179,810 -1.20(-17.09%)
Mar 11, 2020 7.060 7.160 6.400 7.020 106,480 -0.16(-2.23%)
Mar 10, 2020 7.390 7.524 6.850 7.180 44,138 -0.03(-0.42%)
Mar 09, 2020 7.010 7.450 6.830 7.210 112,219 -0.81(-10.10%)
Mar 06, 2020 8.400 8.450 7.890 8.020 106,200 -0.21(-2.55%)
Mar 05, 2020 7.810 8.280 7.700 8.230 112,795 +0.26(+3.26%)
Mar 04, 2020 7.730 8.100 7.730 7.970 155,183 +0.32(+4.18%)
Mar 03, 2020 7.490 7.650 7.075 7.650 38,189 +0.21(+2.82%)
Mar 02, 2020 7.190 7.490 6.810 7.440 90,576 +0.30(+4.20%)
Feb 28, 2020 6.510 7.180 6.411 7.140 112,400 +0.24(+3.48%)
Feb 27, 2020 7.310 7.368 6.870 6.900 94,611 -0.43(-5.87%)
Feb 26, 2020 7.430 7.490 6.750 7.330 97,779 +0.14(+1.95%)
Feb 25, 2020 7.200 7.330 6.750 7.190 109,407 +0.06(+0.84%)
Feb 24, 2020 7.160 7.500 6.510 7.130 173,200 -0.43(-5.69%)
Feb 21, 2020 6.950 7.720 6.920 7.560 218,800 +0.51(+7.23%)
Feb 20, 2020 6.640 7.050 6.540 7.050 87,789 +0.40(+6.02%)
Feb 19, 2020 6.560 6.720 6.435 6.650 25,587 +0.09(+1.37%)
Feb 18, 2020 6.900 6.900 6.460 6.560 31,665 -0.28(-4.09%)
Feb 14, 2020 6.600 6.930 6.270 6.840 86,000 +0.29(+4.43%)
Feb 13, 2020 6.500 6.550 6.420 6.550 20,473 +0.05(+0.77%)
Feb 12, 2020 6.520 6.750 6.300 6.500 49,309 +0.00(+0.00%)
Feb 11, 2020 6.450 6.530 6.110 6.500 67,734 -0.05(-0.76%)
Feb 10, 2020 6.370 6.640 6.320 6.550 70,756 +0.27(+4.30%)
Feb 07, 2020 6.050 6.570 6.050 6.280 133,600 +0.35(+5.90%)
Feb 06, 2020 6.210 6.260 5.500 5.930 369,410 -0.30(-4.82%)
Feb 05, 2020 6.300 6.354 6.110 6.230 41,695 -0.04(-0.64%)
Feb 04, 2020 6.470 6.470 6.090 6.270 45,185 -0.15(-2.34%)
Feb 03, 2020 6.460 6.540 6.200 6.420 66,552 +0.05(+0.78%)
Jan 31, 2020 6.510 6.570 6.218 6.370 38,100 +0.02(+0.31%)
Jan 30, 2020 6.710 6.800 6.250 6.350 123,656 -0.50(-7.30%)
Jan 29, 2020 6.800 6.920 6.630 6.850 62,581 +0.01(+0.15%)
Jan 28, 2020 6.860 7.071 6.710 6.840 75,752 -0.01(-0.15%)
Jan 27, 2020 6.620 7.010 6.570 6.850 53,108 -0.02(-0.29%)
Jan 24, 2020 6.920 6.980 6.580 6.870 66,800 -0.05(-0.72%)
Jan 23, 2020 6.740 6.990 6.520 6.920 63,094 +0.18(+2.67%)
Jan 22, 2020 6.700 6.800 6.555 6.740 46,631 +0.02(+0.30%)
Jan 21, 2020 6.680 6.950 6.570 6.720 57,009 -0.08(-1.18%)
Jan 17, 2020 6.640 6.800 6.500 6.800 116,100 +0.22(+3.34%)
Jan 16, 2020 6.400 6.720 6.380 6.580 97,939 +0.22(+3.46%)
Jan 15, 2020 6.170 6.453 6.170 6.360 61,359 +0.11(+1.76%)
Jan 14, 2020 6.570 6.590 6.230 6.250 125,729 -0.32(-4.87%)
Jan 13, 2020 7.060 7.060 6.370 6.570 162,859 -0.53(-7.46%)
Jan 10, 2020 7.330 7.452 6.970 7.100 61,900 -0.30(-4.05%)
Jan 09, 2020 7.230 7.470 7.180 7.400 82,267 +0.20(+2.78%)
Jan 08, 2020 7.490 7.490 7.070 7.200 73,527 -0.23(-3.10%)
Jan 07, 2020 7.190 7.470 7.010 7.430 75,234 +0.24(+3.34%)
Jan 06, 2020 7.000 7.250 6.900 7.190 97,201 +0.12(+1.70%)
Jan 03, 2020 6.920 7.170 6.820 7.070 81,600 +0.17(+2.46%)
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.