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