Canada markets open in 3 hours 32 minutes

NeuBase Therapeutics, Inc. (NBSE)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.4183-0.0067 (-1.58%)
At close: 04:00PM EDT
0.4110 -0.01 (-1.75%)
After hours: 06:29PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 20240.42210.43050.41140.41830.41839,469
Apr 26, 20240.43000.45000.41200.43960.439672,170
Apr 25, 20240.42800.44900.42800.44200.442025,641
Apr 24, 20240.44790.44850.42100.42100.421021,218
Apr 23, 20240.41140.44670.40000.42100.421058,425
Apr 22, 20240.41630.42000.40100.42000.4200157,792
Apr 19, 20240.41100.43300.41000.43000.430088,885
Apr 18, 20240.41500.44000.41000.43360.433647,877
Apr 17, 20240.43000.43500.40110.41990.419930,890
Apr 16, 20240.41850.42090.39500.40200.402068,235
Apr 15, 20240.45000.46530.41290.41720.417234,974
Apr 12, 20240.41000.43870.40000.43870.438773,268
Apr 11, 20240.41900.41920.40010.41010.410113,648
Apr 10, 20240.39100.41490.39100.40120.401253,659
Apr 09, 20240.39300.41370.39000.39500.395050,444
Apr 08, 20240.41900.41990.39210.40740.407445,878
Apr 05, 20240.43480.43480.39000.40030.4003118,287
Apr 04, 20240.44930.44930.42300.43000.430051,426
Apr 03, 20240.42640.44930.41080.44850.4485216,686
Apr 02, 20240.43200.44500.41530.42600.426087,969
Apr 01, 20240.44500.45500.43000.44000.440082,279
Mar 28, 20240.42510.44990.40300.44990.4499284,674
Mar 27, 20240.48000.48100.41500.43470.4347656,232
Mar 26, 20240.44540.54000.43000.47880.47881,382,295
Mar 25, 20241.03001.05120.98101.00001.0000721,260
Mar 22, 20241.01001.03000.98001.03001.030033,231
Mar 21, 20241.10001.10000.95001.03001.0300160,686
Mar 20, 20241.08001.15001.03001.07001.0700188,169
Mar 19, 20241.03001.05000.99001.03001.0300113,337
Mar 18, 20240.96501.07000.93261.01001.0100265,096
Mar 15, 20240.89000.97680.88890.96900.969091,725
Mar 14, 20240.93650.93650.90110.91000.910046,994
Mar 13, 20240.94390.95000.87000.92110.921158,759
Mar 12, 20240.93500.96000.87150.95000.950099,863
Mar 11, 20240.95001.08000.87000.93780.9378259,459
Mar 08, 20240.92550.96000.87500.93070.9307109,251
Mar 07, 20240.87030.94970.87030.90280.902821,929
Mar 06, 20240.87000.94000.87000.90010.9001104,518
Mar 05, 20240.86000.92000.80000.91500.9150188,210
Mar 04, 20240.86810.89000.81000.87300.873099,179
Mar 01, 20240.88800.92000.86000.89500.895068,242
Feb 29, 20240.97600.97600.86000.86000.8600118,964
Feb 28, 20240.92001.01990.86000.87520.8752392,240
Feb 27, 20240.85000.96000.85000.92380.9238398,865
Feb 26, 20240.86001.08000.80300.92280.92283,603,348
Feb 23, 20240.75910.77110.69170.71220.71223,185,888
Feb 22, 20240.75700.78000.72040.75230.752357,257
Feb 21, 20240.76000.80010.72100.72100.721057,605
Feb 20, 20240.70400.74990.66110.73800.738098,693
Feb 16, 20240.69590.71000.68020.69100.691010,461
Feb 15, 20240.69430.71500.67990.68000.680043,776
Feb 14, 20240.66050.71140.65860.66110.661145,095
Feb 13, 20240.67000.68510.65850.65850.658514,953
Feb 12, 20240.70760.70760.67900.67900.67908,433
Feb 09, 20240.67010.68270.66110.68000.680017,218
Feb 08, 20240.69520.71470.66000.67000.670069,199
Feb 07, 20240.68990.70020.66000.68740.687453,524
Feb 06, 20240.67400.71490.65010.69310.693159,590
Feb 05, 20240.68000.69950.65000.67000.670039,793
Feb 02, 20240.66000.71000.65030.68300.683016,531
Feb 01, 20240.69160.70650.68000.68000.680037,086
Jan 31, 20240.67500.73000.64280.71300.7130110,334
Jan 30, 20240.62500.67810.62500.65850.658582,764
Jan 29, 20240.61100.66580.61100.63630.636338,429
Jan 26, 20240.60000.65000.60000.63050.630556,316
Jan 25, 20240.60550.63480.60550.62020.620213,359
Jan 24, 20240.61600.65000.60000.60200.602083,662
Jan 23, 20240.62000.65570.61330.62000.62006,809
Jan 22, 20240.62550.64500.61370.62000.620021,744
Jan 19, 20240.64060.64900.61290.61290.612923,804
Jan 18, 20240.65000.65000.61000.62010.620138,784
Jan 17, 20240.61000.67200.61000.62180.621842,417
Jan 16, 20240.64000.64990.59250.60100.6010132,275
Jan 12, 20240.69000.69000.65500.66290.6629117,879
Jan 11, 20240.71000.71000.66000.66290.662977,923
Jan 10, 20240.73730.73840.65100.69010.690165,856
Jan 09, 20240.71170.75800.69990.71500.715084,288
Jan 08, 20240.73250.77000.71000.74200.742041,540
Jan 05, 20240.74200.80000.72010.74240.7424198,995
Jan 04, 20240.71900.76330.70000.72000.720065,766
Jan 03, 20240.69540.74590.66820.72000.7200188,885
Jan 02, 20240.74000.78810.69000.69510.6951109,846
Dec 29, 20230.69500.76000.67670.74010.7401144,656
Dec 28, 20230.73050.75440.66900.71100.7110174,350
Dec 27, 20230.68000.77570.67310.71930.7193293,183
Dec 26, 20230.68240.69990.66100.68100.681030,811
Dec 22, 20230.62700.69000.61000.67010.670194,101
Dec 21, 20230.67410.67410.59000.62990.6299124,670
Dec 20, 20230.70000.70000.66250.66250.662555,271
Dec 19, 20230.69760.71990.66010.69970.6997120,908
Dec 18, 20230.69360.70550.69000.69830.698390,881
Dec 15, 20230.72350.73710.69060.70000.700098,028
Dec 14, 20230.70600.76300.66560.70340.7034143,992
Dec 13, 20230.74000.81000.69010.70000.7000192,976
Dec 12, 20230.81000.81000.75200.77000.770044,936
Dec 11, 20230.87040.87040.79000.81000.810045,365
Dec 08, 20230.74700.93140.74700.81000.8100203,246
Dec 07, 20230.97001.04000.76010.77010.7701487,241
Dec 06, 20231.10001.10000.87000.97000.9700227,230
Dec 05, 20230.99791.10000.95001.08001.0800262,366
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...