Singapore markets open in 5 hours 51 minutes

NeuBase Therapeutics, Inc. (NBSE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0200-0.0300 (-2.86%)
As of 02:45PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20221.05001.05001.01371.02001.02006,649
05 Jul 20221.02001.06501.01011.05001.050015,117
01 Jul 20221.05001.07000.98501.01001.010040,260
30 Jun 20220.94811.06000.92771.05001.050056,775
29 Jun 20220.92891.04000.90300.93480.934895,491
28 Jun 20220.93100.93900.85130.86010.860115,812
27 Jun 20220.77000.91300.77000.88010.880125,273
24 Jun 20220.91000.98000.79000.85000.850063,513
23 Jun 20220.84460.92550.84460.89000.890047,485
22 Jun 20220.97000.97000.85230.86000.860036,517
21 Jun 20220.88110.97200.87420.90000.900042,462
17 Jun 20220.82020.85980.82000.84000.840070,962
16 Jun 20220.90060.90160.82020.82020.820248,070
15 Jun 20220.98000.98000.91140.93000.930059,073
14 Jun 20220.95260.98000.88000.96150.961567,410
13 Jun 20220.98001.07000.91260.96140.961483,580
10 Jun 20221.03001.04000.99011.02001.020041,390
09 Jun 20221.08001.15001.03001.06001.060060,359
08 Jun 20221.05001.09001.04001.07001.070019,777
07 Jun 20221.00001.02000.95400.99980.999874,926
06 Jun 20221.03821.06001.00001.00001.000022,626
03 Jun 20220.92301.02000.92300.99000.990064,526
02 Jun 20221.03001.03841.00501.00501.005026,110
01 Jun 20221.06001.06001.01001.02001.020034,783
31 May 20221.03001.06001.01001.02001.020079,222
27 May 20221.04001.04000.98001.02001.0200129,020
26 May 20220.97001.04000.95460.96000.960070,707
25 May 20220.98001.03000.95690.96560.965622,802
24 May 20220.97001.03000.97001.01001.0100102,403
23 May 20221.03501.03501.00001.00001.000033,231
20 May 20221.06001.06000.98301.00001.000081,908
19 May 20220.97091.04000.97091.00001.000010,388
18 May 20221.01001.02000.98201.01001.010010,250
17 May 20221.00001.07000.94001.03001.030073,554
16 May 20220.99001.00000.94080.96000.960043,552
13 May 20220.97001.05000.94000.95240.952450,481
12 May 20220.96660.96660.89860.94000.940053,503
11 May 20221.00001.08000.89000.89980.899882,291
10 May 20221.03001.03800.97000.97760.9776114,637
09 May 20221.08001.08000.97691.01001.0100137,385
06 May 20221.09001.09661.00001.04001.040055,246
05 May 20221.15501.18001.06001.09311.093197,822
04 May 20221.12001.20001.09271.20001.200048,709
03 May 20221.32001.32001.11001.15001.1500261,672
02 May 20221.15001.17001.12001.12001.120064,108
29 Apr 20221.19001.22001.13001.14001.140041,576
28 Apr 20221.30001.30001.17001.19001.1900108,816
27 Apr 20221.35001.35081.22191.27001.2700193,109
26 Apr 20221.42001.47001.31001.37001.370098,857
25 Apr 20221.44001.52001.42001.42001.420015,119
22 Apr 20221.47191.49001.42001.44001.44009,588
21 Apr 20221.47881.55001.45001.45001.450067,548
20 Apr 20221.48001.48001.40001.44001.440028,531
19 Apr 20221.46001.49001.44001.47001.470042,015
18 Apr 20221.68001.76001.43001.50001.500091,259
14 Apr 20221.70001.73501.63001.63001.630090,487
13 Apr 20221.64001.72001.63001.70001.700041,133
12 Apr 20221.71001.76001.64001.69001.690047,574
11 Apr 20221.64001.72001.59001.69001.690049,782
08 Apr 20221.81001.84001.70001.70001.700071,658
07 Apr 20221.91001.97001.80001.85001.850056,123
06 Apr 20221.94001.98001.80021.86001.8600116,848
05 Apr 20221.97001.99001.90781.92001.920021,278
04 Apr 20221.87001.95001.74581.93001.930079,353
01 Apr 20221.91001.91001.76501.81001.810090,436
31 Mar 20221.95001.97301.82011.88001.880060,522
30 Mar 20221.93001.95001.85981.94001.940036,736
29 Mar 20222.01002.01001.88501.93001.930090,308
28 Mar 20222.00002.08001.85001.87001.870072,632
25 Mar 20222.03002.05281.95002.00502.005023,740
24 Mar 20221.95002.05001.84502.01002.0100116,412
23 Mar 20221.90002.03131.76121.97001.9700137,785
22 Mar 20221.84001.97501.80001.95001.950099,253
21 Mar 20221.85001.86001.78851.82001.820075,306
18 Mar 20221.70001.82001.66011.82001.8200109,918
17 Mar 20221.63001.76001.63001.74001.7400107,597
16 Mar 20221.47001.73001.46021.63001.6300100,671
15 Mar 20221.48001.52001.40001.45001.450088,023
14 Mar 20221.57001.59001.43001.43001.4300134,664
11 Mar 20221.68001.68001.45001.50001.500053,345
10 Mar 20221.63001.63001.49001.58001.580033,520
09 Mar 20221.45001.74001.45001.58001.580076,625
08 Mar 20221.42001.51001.42001.45001.4500110,946
07 Mar 20221.55001.55001.39001.39001.390063,836
04 Mar 20221.60001.65001.54861.55001.550033,757
03 Mar 20221.73001.83001.55001.63001.6300192,441
02 Mar 20221.80001.97001.70001.74001.7400328,758
01 Mar 20221.50001.79001.50001.75001.7500293,118
28 Feb 20221.45001.58951.41001.48001.4800194,363
25 Feb 20221.35001.43001.33001.42001.420045,400
24 Feb 20221.29001.37001.26001.34001.340042,448
23 Feb 20221.27001.36001.25001.33001.330084,016
22 Feb 20221.27001.34001.21001.26001.260036,124
18 Feb 20221.30001.36991.29021.33001.330043,547
17 Feb 20221.44001.47001.33001.33001.330077,790
16 Feb 20221.47001.48001.38001.45001.450086,982
15 Feb 20221.42001.47001.40001.44001.4400101,366
14 Feb 20221.39001.57461.36001.38001.380076,192
11 Feb 20221.31001.43001.30001.39001.3900282,482
10 Feb 20221.48001.58001.23751.31001.3100599,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...