ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NovaBridge Biosciences - American Depositary Shares (NQ:NBP)

2.830 -0.110 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 2.940 3.030 2.810 2.830 462,259 -0.11(-3.74%)
Mar 12, 2026 3.180 3.180 2.930 2.940 594,532 -0.28(-8.70%)
Mar 11, 2026 3.320 3.380 3.120 3.220 505,786 -0.02(-0.62%)
Mar 10, 2026 3.510 3.510 3.160 3.240 742,707 -0.26(-7.56%)
Mar 09, 2026 3.400 3.550 3.030 3.505 1,562,624 +0.00(+0.14%)
Mar 06, 2026 3.560 3.705 3.405 3.500 1,583,674 -0.14(-3.85%)
Mar 05, 2026 3.110 3.860 3.060 3.640 2,257,780 +0.53(+17.04%)
Mar 04, 2026 3.190 3.238 3.100 3.110 538,164 -0.09(-2.81%)
Mar 03, 2026 3.320 3.470 3.190 3.200 468,689 -0.25(-7.25%)
Mar 02, 2026 3.250 3.480 3.160 3.450 506,080 +0.17(+5.18%)
Feb 27, 2026 3.250 3.365 3.060 3.280 901,219 +0.00(+0.00%)
Feb 26, 2026 3.290 3.430 3.220 3.280 951,370 +0.00(+0.00%)
Feb 25, 2026 3.280 3.390 3.030 3.280 1,157,150 +0.03(+0.92%)
Feb 24, 2026 3.210 3.330 3.201 3.250 420,992 +0.04(+1.25%)
Feb 23, 2026 3.300 3.380 3.200 3.210 441,499 -0.08(-2.43%)
Feb 20, 2026 3.260 3.349 3.260 3.290 249,449 -0.03(-0.90%)
Feb 19, 2026 3.260 3.335 3.200 3.320 190,232 +0.03(+0.91%)
Feb 18, 2026 3.250 3.350 3.180 3.290 166,975 +0.07(+2.17%)
Feb 17, 2026 3.300 3.310 3.051 3.220 312,683 +0.01(+0.31%)
Feb 13, 2026 3.250 3.313 3.190 3.210 142,084 -0.03(-0.93%)
Feb 12, 2026 3.390 3.390 3.210 3.240 241,738 -0.15(-4.42%)
Feb 11, 2026 3.410 3.450 3.300 3.390 240,885 -0.03(-0.88%)
Feb 10, 2026 3.470 3.523 3.290 3.420 511,752 -0.05(-1.44%)
Feb 09, 2026 3.640 3.720 3.425 3.470 342,409 -0.23(-6.22%)
Feb 06, 2026 3.470 3.740 3.445 3.700 547,203 +0.37(+11.11%)
Feb 05, 2026 3.310 3.500 3.280 3.330 455,999 -0.09(-2.63%)
Feb 04, 2026 3.510 3.520 3.300 3.420 677,033 -0.06(-1.72%)
Feb 03, 2026 3.400 3.510 3.320 3.480 384,710 +0.05(+1.46%)
Feb 02, 2026 3.310 3.430 3.050 3.430 896,630 +0.12(+3.63%)
Jan 30, 2026 3.630 3.700 3.250 3.310 640,329 -0.37(-10.05%)
Jan 29, 2026 3.870 3.930 3.650 3.680 693,812 -0.19(-4.91%)
Jan 28, 2026 4.020 4.050 3.800 3.870 391,102 -0.11(-2.76%)
Jan 27, 2026 3.980 4.075 3.950 3.980 507,486 +0.01(+0.25%)
Jan 26, 2026 4.020 4.050 3.900 3.970 582,465 +0.08(+2.06%)
Jan 23, 2026 3.900 4.040 3.840 3.890 460,610 +0.00(+0.00%)
Jan 22, 2026 3.790 4.050 3.760 3.890 926,512 +0.10(+2.64%)
Jan 21, 2026 3.920 4.080 3.710 3.790 862,210 -0.13(-3.32%)
Jan 20, 2026 3.740 4.090 3.730 3.920 1,329,078 +0.19(+5.09%)
Jan 16, 2026 3.660 3.880 3.660 3.730 691,497 +0.07(+1.91%)
Jan 15, 2026 3.540 3.940 3.507 3.660 694,735 +0.13(+3.68%)
Jan 14, 2026 3.650 3.680 3.460 3.530 820,049 -0.12(-3.29%)
Jan 13, 2026 3.700 3.820 3.595 3.650 438,292 -0.07(-1.88%)
Jan 12, 2026 3.640 3.810 3.360 3.720 2,151,188 +0.02(+0.54%)
Jan 09, 2026 3.800 3.838 3.630 3.700 1,064,881 -0.09(-2.37%)
Jan 08, 2026 3.990 3.990 3.710 3.790 1,267,121 -0.21(-5.25%)
Jan 07, 2026 4.000 4.050 3.895 4.000 1,575,281 +0.12(+3.09%)
Jan 06, 2026 5.165 5.190 3.805 3.880 3,110,858 -0.49(-11.21%)
Jan 05, 2026 4.420 4.425 4.115 4.370 675,740 +0.10(+2.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.