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)

4.000 +0.120 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 07, 2026 4.000 4.050 3.895 4.000 1,574,137 +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%)
Jan 02, 2026 4.190 4.390 4.150 4.270 911,916 +0.29(+7.29%)
Dec 31, 2025 3.960 4.059 3.900 3.980 433,950 +0.02(+0.51%)
Dec 30, 2025 4.020 4.190 3.930 3.960 636,715 -0.07(-1.74%)
Dec 29, 2025 4.340 4.360 3.900 4.030 693,766 -0.31(-7.14%)
Dec 26, 2025 4.630 4.630 4.320 4.340 479,959 -0.29(-6.26%)
Dec 24, 2025 4.500 4.650 4.420 4.630 233,462 +0.13(+2.89%)
Dec 23, 2025 4.350 4.550 4.350 4.500 446,385 +0.11(+2.51%)
Dec 22, 2025 4.220 4.590 4.140 4.390 630,571 +0.20(+4.77%)
Dec 19, 2025 3.980 4.250 3.945 4.190 1,018,531 +0.23(+5.81%)
Dec 18, 2025 4.210 4.390 3.945 3.960 614,743 -0.17(-4.12%)
Dec 17, 2025 4.330 4.330 4.060 4.130 583,797 -0.08(-1.90%)
Dec 16, 2025 4.020 4.365 4.020 4.210 629,021 +0.14(+3.44%)
Dec 15, 2025 4.060 4.100 3.900 4.070 434,125 +0.08(+2.01%)
Dec 12, 2025 3.970 4.125 3.900 3.990 348,254 +0.07(+1.79%)
Dec 11, 2025 4.110 4.110 3.875 3.920 251,282 -0.17(-4.16%)
Dec 10, 2025 4.040 4.200 3.947 4.090 305,794 +0.07(+1.74%)
Dec 09, 2025 3.910 4.170 3.870 4.020 297,781 +0.00(+0.00%)
Dec 08, 2025 4.010 4.119 3.950 4.020 346,712 -0.16(-3.83%)
Dec 05, 2025 4.030 4.180 3.900 4.180 450,445 +0.19(+4.76%)
Dec 04, 2025 3.850 4.090 3.790 3.990 525,398 +0.14(+3.64%)
Dec 03, 2025 3.680 3.897 3.600 3.850 371,379 +0.17(+4.62%)
Dec 02, 2025 3.900 3.980 3.660 3.680 394,732 -0.16(-4.17%)
Dec 01, 2025 3.830 3.870 3.760 3.840 748,710 +0.00(+0.00%)
Nov 28, 2025 3.880 4.040 3.830 3.840 266,387 -0.02(-0.52%)
Nov 26, 2025 3.900 4.040 3.815 3.860 298,380 -0.04(-1.03%)
Nov 25, 2025 4.050 4.080 3.800 3.900 902,413 -0.11(-2.74%)
Nov 24, 2025 4.200 4.310 4.000 4.010 482,038 -0.22(-5.20%)
Nov 21, 2025 4.160 4.250 4.090 4.230 288,170 +0.04(+0.95%)
Nov 20, 2025 4.610 4.710 4.140 4.190 743,769 -0.34(-7.51%)
Nov 19, 2025 4.540 4.650 4.320 4.530 403,518 -0.01(-0.22%)
Nov 18, 2025 4.210 4.650 4.140 4.540 471,869 +0.17(+3.89%)
Nov 17, 2025 4.060 4.420 3.980 4.370 552,632 +0.22(+5.30%)
Nov 14, 2025 4.100 4.410 4.050 4.150 321,859 -0.02(-0.48%)
Nov 13, 2025 4.180 4.330 4.030 4.170 421,453 -0.05(-1.18%)
Nov 12, 2025 4.280 4.370 4.100 4.220 314,418 -0.01(-0.24%)
Nov 11, 2025 4.170 4.280 4.050 4.230 210,467 -0.06(-1.40%)
Nov 10, 2025 4.130 4.340 4.060 4.290 333,067 +0.29(+7.25%)
Nov 07, 2025 4.030 4.090 3.830 4.000 797,707 -0.19(-4.53%)
Nov 06, 2025 4.350 4.350 4.050 4.190 441,247 -0.07(-1.64%)
Nov 05, 2025 4.300 4.490 3.922 4.260 598,264 -0.01(-0.23%)
Nov 04, 2025 4.500 4.850 4.250 4.270 673,013 -0.43(-9.15%)
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.