Canada markets closed

NeuBase Therapeutics Inc (O7P.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.3552-0.0144 (-3.90%)
At close: 08:08PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.36340.36340.33860.35520.3552-
May 09, 20240.38040.38860.36960.36960.3696-
May 08, 20240.37240.38140.35720.37220.3722-
May 07, 20240.38080.38500.36020.38020.3802-
May 06, 20240.36640.36700.34540.36700.3670-
May 03, 20240.38620.38640.37300.38100.3810-
May 02, 20240.38800.40120.38380.38380.3838-
Apr 30, 20240.39080.40280.38940.39420.3942-
Apr 29, 20240.41100.41140.39720.39720.3972-
Apr 26, 20240.41240.41260.38860.39900.3990-
Apr 25, 20240.39220.41240.39160.40980.4098-
Apr 24, 20240.39380.40700.39380.40320.4032-
Apr 23, 20240.39440.39500.38360.38760.3876-
Apr 22, 20240.40400.40540.37680.38560.3856-
Apr 19, 20240.40480.40600.39520.39520.3952-
Apr 18, 20240.39420.40160.39380.39980.3998-
Apr 17, 20240.37880.39880.37820.39880.3988-
Apr 16, 20240.39240.39960.38600.38700.3870-
Apr 15, 20240.41280.41380.39700.40160.4016-
Apr 12, 20240.38320.39740.38160.38480.3848-
Apr 11, 20240.37340.38680.37340.38680.3868-
Apr 10, 20240.36380.37920.36380.37700.3770-
Apr 09, 20240.37520.37520.36360.37080.3708-
Apr 08, 20240.36920.38140.36900.37800.3780-
Apr 05, 20240.39720.39720.39040.39280.3928-
Apr 04, 20240.41360.41400.39920.39960.3996-
Apr 03, 20240.39540.40440.39320.39320.3932-
Apr 02, 20240.41000.41020.39360.39360.3936-
Mar 28, 20240.40000.40800.38400.40800.4080-
Mar 27, 20240.44400.44400.39600.39600.3960-
Mar 26, 20240.40000.45800.38800.43000.4300-
Mar 25, 20240.88000.94500.88000.93000.9300-
Mar 22, 20240.93000.93500.92500.93500.9350-
Mar 21, 20240.98500.99000.91000.91000.9100-
Mar 20, 20240.95001.01000.95000.98000.9800-
Mar 19, 20240.95500.95500.94000.95000.9500-
Mar 18, 20240.88000.96500.86000.96500.9650-
Mar 15, 20240.83500.85500.83500.85000.8500-
Mar 14, 20240.85500.85500.84000.84000.8400-
Mar 13, 20240.86500.87000.81000.85500.8550-
Mar 12, 20240.84500.86000.81500.85500.8550-
Mar 11, 20240.84000.89500.84000.86500.8650-
Mar 08, 20240.82000.85500.80500.85500.8550-
Mar 07, 20240.82000.83000.82000.83000.8300-
Mar 06, 20240.84000.85500.82000.83000.8300-
Mar 05, 20240.80000.84500.77000.84500.8450-
Mar 04, 20240.82000.82000.80000.80000.8000-
Mar 01, 20240.80500.82000.79500.80000.8000-
Feb 29, 20240.80500.87000.80000.80000.8000-
Feb 28, 20240.85000.89500.81000.84500.8450-
Feb 27, 20240.83000.87000.79500.85000.8500-
Feb 26, 20240.91000.91000.75500.86000.8600-
Feb 23, 20240.69500.71000.65500.65500.6550-
Feb 22, 20240.66500.70500.66000.70000.7000-
Feb 21, 20240.68000.71000.67500.67500.6750-
Feb 20, 20240.64000.66500.63000.66500.6650-
Feb 19, 20240.64000.64000.64000.64000.6400-
Feb 16, 20240.63000.65000.63000.64000.6400-
Feb 15, 20240.61500.64000.61500.63500.6350-
Feb 14, 20240.61500.65000.61500.63500.6350-
Feb 13, 20240.63000.65000.62500.62500.6250-
Feb 12, 20240.63000.65000.63000.64000.6400-
Feb 09, 20240.62000.65000.61500.65000.6500-
Feb 08, 20240.63500.65500.63000.63500.6350-
Feb 07, 20240.64000.64000.61500.63000.6300-
Feb 06, 20240.62000.65500.61000.65000.6500-
Feb 05, 20240.63000.64500.62000.62000.6200-
Feb 02, 20240.62500.64500.62500.63000.6300-
Feb 01, 20240.66000.66000.63000.63000.6300-
Jan 31, 20240.61000.65000.60000.65000.6500-
Jan 30, 20240.58500.59500.58500.59500.5950-
Jan 29, 20240.58000.60500.58000.58000.5800-
Jan 26, 20240.56500.58500.56500.58000.5800-
Jan 25, 20240.55500.58000.53500.58000.5800-
Jan 24, 20240.56500.58500.55500.55500.5550-
Jan 23, 20240.56500.59000.56500.58000.5800-
Jan 22, 20240.56000.59000.56000.58000.5800-
Jan 19, 20240.56500.59000.56500.56500.5650-
Jan 18, 20240.56500.60500.56500.57500.5750-
Jan 17, 20240.54500.58500.54500.57000.5700-
Jan 16, 20240.60500.60500.56500.57500.5750-
Jan 15, 20240.60500.61000.60500.61000.6100-
Jan 12, 20240.60500.61500.60500.61500.6150-
Jan 11, 20240.63000.63500.62000.62000.6200-
Jan 10, 20240.65000.66000.61500.63500.6350-
Jan 09, 20240.67500.68500.65000.65500.6550-
Jan 08, 20240.67500.69500.67000.68000.6800-
Jan 05, 20240.65500.69500.65500.68500.6850-
Jan 04, 20240.65500.68000.65000.68000.6800-
Jan 03, 20240.63000.67000.61000.64000.6400-
Jan 02, 20240.67000.69000.63500.66000.6600-
Dec 29, 20230.64000.64000.64000.64000.6400-
Dec 28, 20230.64500.67000.64500.65000.6500-
Dec 27, 20230.61500.67500.61500.66500.6650-
Dec 22, 20230.56500.61500.56500.61000.6100-
Dec 21, 20230.60500.62500.56000.56000.5600-
Dec 20, 20230.63500.63500.61000.61000.6100-
Dec 19, 20230.63500.65000.62500.62500.6250-
Dec 18, 20230.64000.64500.63500.63500.6350-
Dec 15, 20230.64000.66500.64000.66000.6600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...