Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,405.66
+470.90(+1.24%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
62,955.66
-677.18(-1.06%)
CMC Crypto 200
1,284.88
-54.19(-4.05%)

NeuBase Therapeutics, Inc. (NBSE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.4299

+0.0116

(+2.77%)

As of 01:57PM EDT. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.4141	0.4398	0.4113	0.4299	0.4299	5,872
29 Apr 2024	0.4221	0.4305	0.4114	0.4183	0.4183	9,469
26 Apr 2024	0.4300	0.4500	0.4120	0.4396	0.4396	72,170
25 Apr 2024	0.4280	0.4490	0.4280	0.4420	0.4420	25,641
24 Apr 2024	0.4479	0.4485	0.4210	0.4210	0.4210	21,218
23 Apr 2024	0.4114	0.4467	0.4000	0.4210	0.4210	58,425
22 Apr 2024	0.4163	0.4200	0.4010	0.4200	0.4200	157,792
19 Apr 2024	0.4110	0.4330	0.4100	0.4300	0.4300	88,885
18 Apr 2024	0.4150	0.4400	0.4100	0.4336	0.4336	47,877
17 Apr 2024	0.4300	0.4350	0.4011	0.4199	0.4199	30,890
16 Apr 2024	0.4185	0.4209	0.3950	0.4020	0.4020	68,235
15 Apr 2024	0.4500	0.4653	0.4129	0.4172	0.4172	34,974
12 Apr 2024	0.4100	0.4387	0.4000	0.4387	0.4387	73,268
11 Apr 2024	0.4190	0.4192	0.4001	0.4101	0.4101	13,648
10 Apr 2024	0.3910	0.4149	0.3910	0.4012	0.4012	53,659
09 Apr 2024	0.3930	0.4137	0.3900	0.3950	0.3950	50,444
08 Apr 2024	0.4190	0.4199	0.3921	0.4074	0.4074	45,878
05 Apr 2024	0.4348	0.4348	0.3900	0.4003	0.4003	118,287
04 Apr 2024	0.4493	0.4493	0.4230	0.4300	0.4300	51,426
03 Apr 2024	0.4264	0.4493	0.4108	0.4485	0.4485	216,686
02 Apr 2024	0.4320	0.4450	0.4153	0.4260	0.4260	87,969
01 Apr 2024	0.4450	0.4550	0.4300	0.4400	0.4400	82,279
28 Mar 2024	0.4251	0.4499	0.4030	0.4499	0.4499	284,674
27 Mar 2024	0.4800	0.4810	0.4150	0.4347	0.4347	656,232
26 Mar 2024	0.4454	0.5400	0.4300	0.4788	0.4788	1,382,295
25 Mar 2024	1.0300	1.0512	0.9810	1.0000	1.0000	721,260
22 Mar 2024	1.0100	1.0300	0.9800	1.0300	1.0300	33,231
21 Mar 2024	1.1000	1.1000	0.9500	1.0300	1.0300	160,686
20 Mar 2024	1.0800	1.1500	1.0300	1.0700	1.0700	188,169
19 Mar 2024	1.0300	1.0500	0.9900	1.0300	1.0300	113,337
18 Mar 2024	0.9650	1.0700	0.9326	1.0100	1.0100	265,096
15 Mar 2024	0.8900	0.9768	0.8889	0.9690	0.9690	91,725
14 Mar 2024	0.9365	0.9365	0.9011	0.9100	0.9100	46,994
13 Mar 2024	0.9439	0.9500	0.8700	0.9211	0.9211	58,759
12 Mar 2024	0.9350	0.9600	0.8715	0.9500	0.9500	99,863
11 Mar 2024	0.9500	1.0800	0.8700	0.9378	0.9378	259,459
08 Mar 2024	0.9255	0.9600	0.8750	0.9307	0.9307	109,251
07 Mar 2024	0.8703	0.9497	0.8703	0.9028	0.9028	21,929
06 Mar 2024	0.8700	0.9400	0.8700	0.9001	0.9001	104,518
05 Mar 2024	0.8600	0.9200	0.8000	0.9150	0.9150	188,210
04 Mar 2024	0.8681	0.8900	0.8100	0.8730	0.8730	99,179
01 Mar 2024	0.8880	0.9200	0.8600	0.8950	0.8950	68,242
29 Feb 2024	0.9760	0.9760	0.8600	0.8600	0.8600	118,964
28 Feb 2024	0.9200	1.0199	0.8600	0.8752	0.8752	392,240
27 Feb 2024	0.8500	0.9600	0.8500	0.9238	0.9238	398,865
26 Feb 2024	0.8600	1.0800	0.8030	0.9228	0.9228	3,603,348
23 Feb 2024	0.7591	0.7711	0.6917	0.7122	0.7122	3,185,888
22 Feb 2024	0.7570	0.7800	0.7204	0.7523	0.7523	57,257
21 Feb 2024	0.7600	0.8001	0.7210	0.7210	0.7210	57,605
20 Feb 2024	0.7040	0.7499	0.6611	0.7380	0.7380	98,693
16 Feb 2024	0.6959	0.7100	0.6802	0.6910	0.6910	10,461
15 Feb 2024	0.6943	0.7150	0.6799	0.6800	0.6800	43,776
14 Feb 2024	0.6605	0.7114	0.6586	0.6611	0.6611	45,095
13 Feb 2024	0.6700	0.6851	0.6585	0.6585	0.6585	14,953
12 Feb 2024	0.7076	0.7076	0.6790	0.6790	0.6790	8,433
09 Feb 2024	0.6701	0.6827	0.6611	0.6800	0.6800	17,218
08 Feb 2024	0.6952	0.7147	0.6600	0.6700	0.6700	69,199
07 Feb 2024	0.6899	0.7002	0.6600	0.6874	0.6874	53,524
06 Feb 2024	0.6740	0.7149	0.6501	0.6931	0.6931	59,590
05 Feb 2024	0.6800	0.6995	0.6500	0.6700	0.6700	39,793
02 Feb 2024	0.6600	0.7100	0.6503	0.6830	0.6830	16,531
01 Feb 2024	0.6916	0.7065	0.6800	0.6800	0.6800	37,086
31 Jan 2024	0.6750	0.7300	0.6428	0.7130	0.7130	110,334
30 Jan 2024	0.6250	0.6781	0.6250	0.6585	0.6585	82,764
29 Jan 2024	0.6110	0.6658	0.6110	0.6363	0.6363	38,429
26 Jan 2024	0.6000	0.6500	0.6000	0.6305	0.6305	56,316
25 Jan 2024	0.6055	0.6348	0.6055	0.6202	0.6202	13,359
24 Jan 2024	0.6160	0.6500	0.6000	0.6020	0.6020	83,662
23 Jan 2024	0.6200	0.6557	0.6133	0.6200	0.6200	6,809
22 Jan 2024	0.6255	0.6450	0.6137	0.6200	0.6200	21,744
19 Jan 2024	0.6406	0.6490	0.6129	0.6129	0.6129	23,804
18 Jan 2024	0.6500	0.6500	0.6100	0.6201	0.6201	38,784
17 Jan 2024	0.6100	0.6720	0.6100	0.6218	0.6218	42,417
16 Jan 2024	0.6400	0.6499	0.5925	0.6010	0.6010	132,275
12 Jan 2024	0.6900	0.6900	0.6550	0.6629	0.6629	117,879
11 Jan 2024	0.7100	0.7100	0.6600	0.6629	0.6629	77,923
10 Jan 2024	0.7373	0.7384	0.6510	0.6901	0.6901	65,856
09 Jan 2024	0.7117	0.7580	0.6999	0.7150	0.7150	84,288
08 Jan 2024	0.7325	0.7700	0.7100	0.7420	0.7420	41,540
05 Jan 2024	0.7420	0.8000	0.7201	0.7424	0.7424	198,995
04 Jan 2024	0.7190	0.7633	0.7000	0.7200	0.7200	65,766
03 Jan 2024	0.6954	0.7459	0.6682	0.7200	0.7200	188,885
02 Jan 2024	0.7400	0.7881	0.6900	0.6951	0.6951	109,846
29 Dec 2023	0.6950	0.7600	0.6767	0.7401	0.7401	144,656
28 Dec 2023	0.7305	0.7544	0.6690	0.7110	0.7110	174,350
27 Dec 2023	0.6800	0.7757	0.6731	0.7193	0.7193	293,183
26 Dec 2023	0.6824	0.6999	0.6610	0.6810	0.6810	30,811
22 Dec 2023	0.6270	0.6900	0.6100	0.6701	0.6701	94,101
21 Dec 2023	0.6741	0.6741	0.5900	0.6299	0.6299	124,670
20 Dec 2023	0.7000	0.7000	0.6625	0.6625	0.6625	55,271
19 Dec 2023	0.6976	0.7199	0.6601	0.6997	0.6997	120,908
18 Dec 2023	0.6936	0.7055	0.6900	0.6983	0.6983	90,881
15 Dec 2023	0.7235	0.7371	0.6906	0.7000	0.7000	98,028
14 Dec 2023	0.7060	0.7630	0.6656	0.7034	0.7034	143,992
13 Dec 2023	0.7400	0.8100	0.6901	0.7000	0.7000	192,976
12 Dec 2023	0.8100	0.8100	0.7520	0.7700	0.7700	44,936
11 Dec 2023	0.8704	0.8704	0.7900	0.8100	0.8100	45,365
08 Dec 2023	0.7470	0.9314	0.7470	0.8100	0.8100	203,246
07 Dec 2023	0.9700	1.0400	0.7601	0.7701	0.7701	487,241
06 Dec 2023	1.1000	1.1000	0.8700	0.9700	0.9700	227,230
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,405.66+470.90(+1.24%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD62,955.66-677.18(-1.06%)

CMC Crypto 2001,284.88-54.19(-4.05%)

NeuBase Therapeutics, Inc. (NBSE)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,405.66
+470.90(+1.24%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
62,955.66
-677.18(-1.06%)

CMC Crypto 200
1,284.88
-54.19(-4.05%)