NeuBase Therapeutics Inc (NBSE) Historical Stock Data
0.38 ↑0.00 (0.00%)
As of May 10, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NBSE is down -0.44% a day on average. There have been 12 days where NeuBase Therapeutics Inc closed green and 18 days where NBSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 0.38 | 0.38 | ↓$0.00 (-0.79%) | 0.37 | 0.39 | 97.74K |
| 2024-05-09 | 0.41 | 0.39 | ↓$0.02 (-4.66%) | 0.38 | 0.41 | 58.98K |
| 2024-05-08 | 0.41 | 0.41 | ↓$0.00 (-0.02%) | 0.37 | 0.41 | 55.05K |
| 2024-05-07 | 0.43 | 0.40 | ↓$0.03 (-6.69%) | 0.39 | 0.43 | 37.32K |
| 2024-05-06 | 0.38 | 0.41 | ↑$0.03 (8.90%) | 0.36 | 0.42 | 157.68K |
| 2024-05-03 | 0.41 | 0.41 | ↓$0.01 (-1.46%) | 0.40 | 0.42 | 727.63K |
| 2024-05-02 | 0.42 | 0.41 | ↓$0.01 (-2.92%) | 0.41 | 0.43 | 26.77K |
| 2024-05-01 | 0.42 | 0.42 | ↑$0.00 (0.00%) | 0.42 | 0.42 | 1.18K |
| 2024-04-30 | 0.42 | 0.42 | ↓$0.00 (-0.65%) | 0.41 | 0.44 | 8.86K |
| 2024-04-29 | 0.42 | 0.42 | ↓$0.00 (-0.90%) | 0.41 | 0.43 | 9.87K |
| 2024-04-26 | 0.42 | 0.44 | ↑$0.02 (4.17%) | 0.41 | 0.45 | 72.16K |
| 2024-04-25 | 0.43 | 0.44 | ↑$0.01 (3.27%) | 0.43 | 0.45 | 25.64K |
| 2024-04-24 | 0.45 | 0.42 | ↓$0.03 (-6.01%) | 0.42 | 0.45 | 21.22K |
| 2024-04-23 | 0.41 | 0.42 | ↑$0.01 (2.33%) | 0.40 | 0.45 | 58.43K |
| 2024-04-22 | 0.42 | 0.42 | ↑$0.00 (0.89%) | 0.40 | 0.42 | 157.79K |
| 2024-04-19 | 0.41 | 0.43 | ↑$0.02 (4.62%) | 0.41 | 0.43 | 88.89K |
| 2024-04-18 | 0.42 | 0.43 | ↑$0.02 (4.48%) | 0.41 | 0.44 | 47.88K |
| 2024-04-17 | 0.43 | 0.42 | ↓$0.01 (-2.35%) | 0.40 | 0.44 | 30.89K |
| 2024-04-16 | 0.42 | 0.40 | ↓$0.02 (-3.94%) | 0.40 | 0.42 | 68.24K |
| 2024-04-15 | 0.45 | 0.42 | ↓$0.03 (-7.29%) | 0.41 | 0.47 | 34.97K |
| 2024-04-12 | 0.41 | 0.44 | ↑$0.03 (7.00%) | 0.40 | 0.44 | 73.27K |
| 2024-04-11 | 0.42 | 0.41 | ↓$0.01 (-2.12%) | 0.40 | 0.42 | 13.07K |
| 2024-04-10 | 0.39 | 0.40 | ↑$0.01 (2.61%) | 0.39 | 0.41 | 53.43K |
| 2024-04-09 | 0.39 | 0.40 | ↑$0.00 (0.51%) | 0.39 | 0.41 | 50.44K |
| 2024-04-08 | 0.42 | 0.41 | ↓$0.01 (-2.74%) | 0.39 | 0.42 | 45.53K |
| 2024-04-05 | 0.43 | 0.40 | ↓$0.03 (-7.93%) | 0.39 | 0.43 | 118.29K |
| 2024-04-04 | 0.45 | 0.43 | ↓$0.02 (-4.30%) | 0.42 | 0.45 | 51.43K |
| 2024-04-03 | 0.43 | 0.45 | ↑$0.02 (5.18%) | 0.41 | 0.45 | 216.69K |
| 2024-04-02 | 0.43 | 0.43 | ↓$0.01 (-1.39%) | 0.42 | 0.45 | 87.74K |
| 2024-04-01 | 0.45 | 0.44 | ↓$0.01 (-1.12%) | 0.43 | 0.46 | 78.76K |
Create an account or log in to view more rows.
$NBSE buy buy buy!!
$NBSE just added more
$NBSE Monday I'm out Apes
going to enjoy these gains
$NBSE This was indeed a beautiful day.
$NBSE is being added
$NBSE Not Selling
Hodling for thousands!
$NBSE Powell save me
$NBSE where’s the WSB guys at? Still sleeping?
$NBSE has just been halted from trading due to volatility.
$NBSE has just been halted from trading due to volatility.