Singapore markets open in 3 hours 55 minutes

NeuBase Therapeutics, Inc. (NBSE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.7600+0.0700 (+2.60%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20212.73002.78002.58012.76002.7600107,302
03 Dec 20212.88002.88002.68002.69002.6900121,952
02 Dec 20212.77502.94002.66002.89002.8900137,296
01 Dec 20212.97003.05002.76002.76002.7600314,054
30 Nov 20213.06003.11502.89002.95002.9500122,851
29 Nov 20213.14003.19003.01003.11003.1100251,399
26 Nov 20213.20003.24003.08003.10003.100061,008
24 Nov 20213.27003.28003.06003.26003.2600190,908
23 Nov 20213.26003.43003.21003.31003.3100163,801
22 Nov 20213.40003.40003.03003.30003.3000223,608
19 Nov 20213.36003.54003.35003.41003.4100174,631
18 Nov 20213.45003.49003.25003.34003.3400414,530
17 Nov 20213.41003.47003.25003.45003.4500167,845
16 Nov 20213.55003.55003.28503.49003.4900216,287
15 Nov 20213.47003.64003.41003.50003.5000131,593
12 Nov 20213.48003.52003.40003.45003.450038,195
11 Nov 20213.46003.50863.41003.46003.460047,398
10 Nov 20213.45413.62213.40003.47003.470068,781
09 Nov 20213.62003.62003.42003.59003.5900124,960
08 Nov 20213.64003.70003.50003.63003.6300139,252
05 Nov 20213.68003.75003.55003.64003.640064,938
04 Nov 20213.68003.78003.60003.69003.690048,226
03 Nov 20213.76003.82003.69003.69003.690061,745
02 Nov 20213.76003.76473.53003.76003.760096,352
01 Nov 20213.76003.84003.47233.70003.7000115,568
29 Oct 20213.88003.90003.67003.70003.700050,005
28 Oct 20213.65003.90003.65003.86003.860099,651
27 Oct 20213.86003.94003.54003.62003.6200184,651
26 Oct 20213.96004.00003.73003.89003.8900135,701
25 Oct 20214.08004.08003.91003.93003.9300104,254
22 Oct 20214.22004.22003.98004.04004.0400127,362
21 Oct 20213.99004.40003.98004.18004.1800248,209
20 Oct 20214.03004.06003.86003.92003.9200119,216
19 Oct 20214.06004.35003.92004.06004.0600290,412
18 Oct 20213.92004.15003.75004.06004.0600251,366
15 Oct 20214.10004.10003.70003.94003.9400287,010
14 Oct 20213.89004.10003.85004.05004.0500278,741
13 Oct 20213.77004.02003.71003.89003.8900232,824
12 Oct 20213.72003.82003.65003.79003.790099,356
11 Oct 20213.61003.79003.52003.76003.7600119,192
08 Oct 20213.56003.68003.41003.59003.5900191,079
07 Oct 20213.54003.74003.51003.60003.6000101,882
06 Oct 20213.61003.85003.43003.52003.5200168,434
05 Oct 20213.53003.61003.46003.61003.610094,228
04 Oct 20213.59003.63003.37503.51003.5100345,690
01 Oct 20213.61003.72003.53003.55003.5500108,273
30 Sep 20213.70003.75003.58003.61003.610076,116
29 Sep 20213.75003.86003.60003.62003.6200227,405
28 Sep 20213.93003.93003.60003.80003.8000321,688
27 Sep 20213.96004.09003.84103.89003.890079,633
24 Sep 20213.99004.10003.91503.97003.9700278,723
23 Sep 20213.95004.10003.81003.96003.9600156,352
22 Sep 20213.89004.00003.83003.96003.9600124,011
21 Sep 20213.81004.04003.71013.85003.850088,754
20 Sep 20213.80004.00003.66003.80003.8000111,899
17 Sep 20213.76003.97003.71013.92003.920080,203
16 Sep 20213.78003.91003.64383.80003.800052,425
15 Sep 20213.88003.94003.63003.80003.8000154,234
14 Sep 20213.88004.04003.71003.86003.8600175,523
13 Sep 20213.78003.85003.60073.85003.8500114,344
10 Sep 20213.69003.90003.57003.69003.690085,184
09 Sep 20213.78003.79003.63003.67003.670069,550
08 Sep 20213.85003.96003.71003.74003.740044,688
07 Sep 20213.98004.01313.75003.84003.840054,190
03 Sep 20214.05004.06933.76003.86003.860042,365
02 Sep 20214.00004.10003.95014.05004.050083,834
01 Sep 20214.05004.10003.77003.99003.9900173,361
31 Aug 20213.70004.02443.60183.99003.9900191,451
30 Aug 20213.81003.86003.57003.67003.6700183,973
27 Aug 20213.85003.97003.75003.83003.8300135,693
26 Aug 20213.96004.10003.83003.86003.860063,936
25 Aug 20213.90004.05003.83503.99003.990098,629
24 Aug 20213.75003.96003.67003.88003.8800157,401
23 Aug 20213.32003.75003.29003.75003.7500249,975
20 Aug 20213.37003.45003.26003.27003.2700214,164
19 Aug 20213.38003.45003.35003.36003.3600202,397
18 Aug 20213.51003.51003.35003.38003.380053,154
17 Aug 20213.45003.57003.35003.51003.5100155,732
16 Aug 20213.48003.59003.40003.49003.4900108,787
13 Aug 20213.44003.51103.40413.49003.490052,220
12 Aug 20213.43003.52003.36843.45503.455069,197
11 Aug 20213.49003.52003.38423.46003.4600107,451
10 Aug 20213.75003.75003.47003.52003.520051,230
09 Aug 20213.74003.78503.61003.72003.720095,214
06 Aug 20213.59003.70003.50003.69003.6900124,198
05 Aug 20213.59003.64603.53003.56003.560065,064
04 Aug 20213.57003.71003.51003.57003.570049,604
03 Aug 20213.84003.93003.55003.61003.610093,240
02 Aug 20213.60003.92953.60003.79003.7900182,472
30 Jul 20213.56003.64003.48003.52003.520082,555
29 Jul 20213.54003.74003.49003.56003.5600113,890
28 Jul 20213.40003.61003.40003.54003.5400419,290
27 Jul 20213.70003.72003.35003.40003.4000445,430
26 Jul 20213.76003.80503.67503.75003.7500106,717
23 Jul 20213.89003.91003.66003.76003.7600249,787
22 Jul 20214.02004.13273.78003.91003.9100213,217
21 Jul 20213.98004.09003.90004.02004.020081,245
20 Jul 20213.88004.04003.83003.98003.9800145,864
19 Jul 20213.71003.95003.71003.88003.8800111,856
16 Jul 20214.14004.14003.87003.90003.9000290,074
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...