Neu Base Therapeutics Inc (NQ: NBSE )

4.910 -0.170 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 5.020 5.220 4.830 4.910 365,200 -0.17(-3.35%)
Jun 16, 2021 5.130 5.230 4.920 5.080 165,406 -0.10(-1.93%)
Jun 15, 2021 5.260 5.300 5.135 5.180 136,180 -0.04(-0.77%)
Jun 14, 2021 5.180 5.290 5.110 5.220 119,800 +0.05(+0.97%)
Jun 11, 2021 5.360 5.360 5.140 5.170 206,121 -0.13(-2.45%)
Jun 10, 2021 5.310 5.395 5.150 5.300 138,025 -0.01(-0.19%)
Jun 09, 2021 5.250 5.500 5.220 5.310 398,128 +0.12(+2.31%)
Jun 08, 2021 5.280 5.510 5.150 5.190 720,856 -0.03(-0.57%)
Jun 07, 2021 5.280 5.400 5.200 5.220 271,689 -0.07(-1.32%)
Jun 04, 2021 5.370 5.450 5.270 5.290 132,591 -0.06(-1.12%)
Jun 03, 2021 5.130 5.460 5.030 5.350 241,088 +0.23(+4.49%)
Jun 02, 2021 5.190 5.300 5.030 5.120 153,754 -0.08(-1.54%)
Jun 01, 2021 5.260 5.410 5.100 5.200 201,005 +0.03(+0.58%)
May 28, 2021 5.390 5.460 5.150 5.170 104,643 -0.14(-2.64%)
May 27, 2021 5.240 5.500 5.170 5.310 177,815 +0.10(+1.92%)
May 26, 2021 5.160 5.270 4.870 5.210 135,662 +0.15(+2.96%)
May 25, 2021 5.000 5.200 4.960 5.060 195,637 +0.05(+1.00%)
May 24, 2021 5.200 5.310 4.960 5.010 191,593 -0.20(-3.84%)
May 21, 2021 5.180 5.290 4.900 5.210 300,860 +0.10(+1.96%)
May 20, 2021 5.030 5.220 4.930 5.110 192,597 +0.10(+2.00%)
May 19, 2021 5.040 5.170 4.940 5.010 130,809 -0.20(-3.84%)
May 18, 2021 5.100 5.440 5.050 5.210 489,185 +0.26(+5.25%)
May 17, 2021 5.090 5.090 4.830 4.950 195,406 -0.13(-2.56%)
May 14, 2021 4.680 5.175 4.560 5.080 323,546 +0.44(+9.48%)
May 13, 2021 4.960 4.960 4.506 4.640 294,498 -0.19(-3.93%)
May 12, 2021 4.890 4.975 4.810 4.830 284,086 -0.08(-1.63%)
May 11, 2021 4.840 5.020 4.700 4.910 337,202 +0.02(+0.41%)
May 10, 2021 5.270 5.270 4.890 4.890 355,628 -0.38(-7.21%)
May 07, 2021 5.080 5.350 4.920 5.270 366,110 +0.19(+3.74%)
May 06, 2021 5.690 5.700 5.010 5.080 640,405 -0.68(-11.81%)
May 05, 2021 5.890 5.990 5.500 5.760 301,541 -0.12(-2.04%)
May 04, 2021 5.880 6.040 5.640 5.880 341,833 -0.02(-0.34%)
May 03, 2021 6.040 6.080 5.800 5.900 285,405 -0.13(-2.16%)
Apr 30, 2021 6.170 6.390 5.980 6.030 374,500 -0.26(-4.13%)
Apr 29, 2021 6.600 6.600 6.030 6.290 480,780 -0.17(-2.63%)
Apr 28, 2021 5.980 6.500 5.960 6.460 1,068,348 +0.57(+9.68%)
Apr 27, 2021 5.720 6.030 5.610 5.890 585,555 +0.19(+3.33%)
Apr 26, 2021 5.730 5.820 5.660 5.700 253,296 -0.01(-0.18%)
Apr 23, 2021 5.690 5.910 5.570 5.710 555,800 +0.01(+0.18%)
Apr 22, 2021 5.440 6.180 5.420 5.700 4,203,374 -0.30(-5.00%)
Apr 21, 2021 5.820 6.030 5.690 6.000 292,288 +0.18(+3.09%)
Apr 20, 2021 5.870 5.940 5.620 5.820 178,259 -0.10(-1.69%)
Apr 19, 2021 6.080 6.080 5.780 5.920 142,002 -0.14(-2.31%)
Apr 16, 2021 6.440 6.440 5.880 6.060 329,000 -0.44(-6.77%)
Apr 15, 2021 6.350 6.690 6.150 6.500 390,566 +0.17(+2.69%)
Apr 14, 2021 6.230 6.490 6.150 6.330 151,887 +0.10(+1.61%)
Apr 13, 2021 6.160 6.310 6.020 6.230 209,178 +0.08(+1.30%)
Apr 12, 2021 6.580 6.580 6.120 6.150 176,198 -0.35(-5.38%)
Apr 09, 2021 6.510 6.870 6.440 6.500 221,500 +0.00(+0.00%)
Apr 08, 2021 6.830 6.870 6.450 6.500 425,107 -0.20(-2.99%)
Apr 07, 2021 7.050 7.140 6.580 6.700 370,177 -0.35(-4.96%)
Apr 06, 2021 7.330 7.378 7.010 7.050 166,361 -0.29(-3.95%)
Apr 05, 2021 7.350 7.460 7.180 7.340 137,802 +0.02(+0.27%)
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.