NeuBase Therapeutics Inc (NBSE) Historical Stock Data

0.24 ↓0.01 (-3.44%)

As of January 27, 2023, 3:45pm EST.

Historical Data

In the past 30 trading days, NBSE is down -0.39% 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
2023-01-27	0.25	0.24	↓$0.01 (-4.29%)	0.24	0.25	97.52K
2023-01-26	0.25	0.25	↓$0.01 (-2.49%)	0.24	0.26	157.22K
2023-01-25	0.26	0.26	↓$0.00 (-1.15%)	0.24	0.27	208.44K
2023-01-24	0.28	0.26	↓$0.02 (-6.91%)	0.24	0.28	238.62K
2023-01-23	0.27	0.27	↓$0.00 (-0.66%)	0.26	0.29	651.51K
2023-01-20	0.27	0.29	↑$0.02 (6.60%)	0.25	0.29	600.32K
2023-01-19	0.26	0.26	↓$0.01 (-2.36%)	0.24	0.29	155.45K
2023-01-18	0.29	0.26	↓$0.03 (-9.31%)	0.26	0.29	408.67K
2023-01-17	0.25	0.29	↑$0.04 (16.00%)	0.24	0.30	453.81K
2023-01-13	0.23	0.26	↑$0.03 (15.29%)	0.22	0.28	607.30K
2023-01-12	0.23	0.23	↑$0.00 (1.01%)	0.23	0.25	167.24K
2023-01-11	0.24	0.22	↓$0.02 (-6.67%)	0.22	0.24	179.16K
2023-01-10	0.23	0.23	↓$0.00 (-1.96%)	0.23	0.25	238.08K
2023-01-09	0.23	0.23	↓$0.01 (-3.12%)	0.21	0.23	191.78K
2023-01-06	0.23	0.23	↑$0.00 (1.92%)	0.21	0.23	181.17K
2023-01-05	0.19	0.22	↑$0.03 (13.53%)	0.19	0.23	790.13K
2023-01-04	0.20	0.20	↑$0.00 (0.15%)	0.19	0.20	83.15K
2023-01-03	0.19	0.19	↑$0.00 (0.11%)	0.19	0.20	102.53K
2022-12-30	0.21	0.19	↓$0.02 (-9.43%)	0.18	0.21	645.46K
2022-12-29	0.20	0.21	↑$0.01 (2.73%)	0.20	0.22	279.03K
2022-12-28	0.21	0.20	↓$0.01 (-4.17%)	0.20	0.23	305.83K
2022-12-27	0.22	0.22	↓$0.00 (-1.30%)	0.20	0.24	646.76K
2022-12-23	0.25	0.22	↓$0.03 (-10.80%)	0.21	0.31	868.36K
2022-12-22	0.23	0.21	↓$0.01 (-6.21%)	0.19	0.23	141.70K
2022-12-21	0.20	0.20	↑$0.00 (0.70%)	0.18	0.20	262.64K
2022-12-20	0.20	0.19	↓$0.01 (-4.43%)	0.17	0.20	199.79K
2022-12-19	0.19	0.18	↓$0.01 (-4.29%)	0.17	0.19	99.12K
2022-12-16	0.18	0.19	↑$0.01 (5.56%)	0.18	0.20	181.67K
2022-12-15	0.20	0.20	↓$0.00 (-0.80%)	0.18	0.20	202.55K
2022-12-14	0.20	0.21	↑$0.01 (5.15%)	0.19	0.21	88.28K