NeuBase Therapeutics Inc (NBSE) Historical Stock Data

0.44 ↑0.02 (4.49%)

As of April 23, 2024, 3:23pm EST.

Historical Data

In the past 30 trading days, NBSE is down -0.25% a day on average. There have been 14 days where NeuBase Therapeutics Inc closed green and 16 days where NBSE closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-28	0.43	0.45	↑$0.02 (5.83%)	0.40	0.45	284.63K
2024-03-27	0.48	0.43	↓$0.05 (-9.44%)	0.42	0.48	656.23K
2024-03-26	0.45	0.48	↑$0.03 (7.50%)	0.43	0.54	1.38M
2024-03-25	1.03	1.00	↓$0.03 (-2.91%)	0.98	1.05	694.30K
2024-03-22	1.01	1.03	↑$0.02 (1.98%)	0.98	1.03	33.23K
2024-03-21	1.10	1.03	↓$0.07 (-6.36%)	0.95	1.10	160.69K
2024-03-20	1.08	1.07	↓$0.01 (-0.93%)	1.03	1.15	188.16K
2024-03-19	1.03	1.03	↑$0.00 (0.00%)	0.99	1.05	112.34K
2024-03-18	0.97	1.01	↑$0.05 (4.66%)	0.93	1.07	265.10K
2024-03-15	0.89	0.97	↑$0.08 (8.88%)	0.89	0.98	91.73K
2024-03-14	0.94	0.91	↓$0.03 (-2.83%)	0.90	0.94	46.99K
2024-03-13	0.94	0.92	↓$0.02 (-2.42%)	0.87	0.95	58.61K