Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Neu Base Therapeutics Inc
(NQ:
NBSE
)
0.3780
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 10, 2024
0.3780
0
-0.01(-3.20%)
May 09, 2024
0.4100
0.4096
0.3810
0.3905
58,976
-0.02(-4.50%)
May 08, 2024
0.4090
0.4096
0.3713
0.4089
55,054
+0.01(+2.22%)
May 07, 2024
0.4287
0.4299
0.3903
0.4000
37,318
-0.01(-2.46%)
May 06, 2024
0.3766
0.4180
0.3600
0.4101
157,676
+0.01(+1.26%)
May 03, 2024
0.4110
0.4229
0.4028
0.4050
728,670
-0.01(-1.72%)
May 02, 2024
0.4245
0.4290
0.4110
0.4121
26,772
-0.00(-0.94%)
May 01, 2024
0.4160
0.4160
0.4160
0.4160
1,183
+0.00(+0.10%)
Apr 30, 2024
0.4183
0.4398
0.4113
0.4156
8,854
-0.00(-0.65%)
Apr 29, 2024
0.4221
0.4305
0.4114
0.4183
9,868
-0.02(-4.85%)
Apr 26, 2024
0.4300
0.4500
0.4120
0.4396
72,170
-0.00(-0.54%)
Apr 25, 2024
0.4280
0.4490
0.4280
0.4420
25,641
+0.02(+4.99%)
Apr 24, 2024
0.4479
0.4485
0.4210
0.4210
21,218
+0.00(+0.00%)
Apr 23, 2024
0.4114
0.4467
0.4000
0.4210
58,425
+0.00(+0.24%)
Apr 22, 2024
0.4200
0.4200
0.4010
0.4200
157,792
-0.01(-2.33%)
Apr 19, 2024
0.4110
0.4330
0.4100
0.4300
88,885
-0.00(-0.83%)
Apr 18, 2024
0.4150
0.4400
0.4100
0.4336
47,877
+0.01(+3.26%)
Apr 17, 2024
0.4300
0.4350
0.4011
0.4199
30,890
+0.02(+4.45%)
Apr 16, 2024
0.4185
0.4209
0.3950
0.4020
68,205
-0.02(-3.64%)
Apr 15, 2024
0.4500
0.4653
0.4129
0.4172
34,974
-0.02(-4.90%)
Apr 12, 2024
0.4100
0.4387
0.4000
0.4387
73,268
+0.03(+6.97%)
Apr 11, 2024
0.4190
0.4192
0.4001
0.4101
13,068
+0.01(+2.22%)
Apr 10, 2024
0.3900
0.4149
0.3910
0.4012
53,423
+0.01(+1.57%)
Apr 09, 2024
0.3930
0.4137
0.3900
0.3950
50,420
-0.01(-3.07%)
Apr 08, 2024
0.4190
0.4199
0.3921
0.4075
45,528
+0.01(+1.80%)
Apr 05, 2024
0.4348
0.4348
0.3900
0.4003
118,287
-0.03(-6.91%)
Apr 04, 2024
0.4493
0.4493
0.4230
0.4300
51,426
-0.02(-4.12%)
Apr 03, 2024
0.4300
0.4493
0.4108
0.4485
216,686
+0.02(+5.28%)
Apr 02, 2024
0.4320
0.4450
0.4153
0.4260
87,144
-0.01(-3.18%)
Apr 01, 2024
0.4450
0.4550
0.4300
0.4400
78,758
-0.01(-2.20%)
Mar 28, 2024
0.4251
0.4499
0.4030
0.4499
284,674
+0.02(+3.50%)
Mar 27, 2024
0.4800
0.4810
0.4150
0.4347
656,162
-0.04(-9.21%)
Mar 26, 2024
0.4454
0.5400
0.4300
0.4788
1,381,058
-0.52(-52.12%)
Mar 25, 2024
1.030
1.051
0.9810
1.000
690,334
-0.03(-2.91%)
Mar 22, 2024
1.010
1.030
0.9800
1.030
33,231
+0.00(+0.00%)
Mar 21, 2024
1.100
1.100
0.9500
1.030
160,686
-0.04(-3.74%)
Mar 20, 2024
1.080
1.150
1.030
1.070
187,724
+0.04(+3.88%)
Mar 19, 2024
1.030
1.050
0.9900
1.030
100,420
+0.02(+1.98%)
Mar 18, 2024
0.9600
1.070
0.9326
1.010
265,087
+0.04(+4.23%)
Mar 15, 2024
0.8900
0.9768
0.8889
0.9690
91,725
+0.06(+6.48%)
Mar 14, 2024
0.9365
0.9365
0.9011
0.9100
46,994
-0.01(-1.21%)
Mar 13, 2024
0.9439
0.9500
0.8700
0.9211
58,609
-0.03(-3.04%)
Mar 12, 2024
0.9400
0.9600
0.8715
0.9500
99,859
+0.01(+1.30%)
Mar 11, 2024
0.9500
1.080
0.8700
0.9378
259,430
+0.01(+0.76%)
Mar 08, 2024
0.9300
0.9600
0.8750
0.9307
109,251
+0.03(+3.09%)
Mar 07, 2024
0.8703
0.9497
0.8703
0.9028
20,833
+0.00(+0.30%)
Mar 06, 2024
0.8700
0.9400
0.8700
0.9001
103,718
-0.01(-1.63%)
Mar 05, 2024
0.8600
0.9200
0.8000
0.9150
188,192
+0.04(+4.81%)
Mar 04, 2024
0.8681
0.8900
0.8100
0.8730
99,179
-0.02(-2.46%)
Mar 01, 2024
0.8900
0.9200
0.8600
0.8950
68,242
+0.04(+4.07%)
Feb 29, 2024
0.9800
0.9760
0.8600
0.8600
101,163
-0.02(-1.74%)
Feb 28, 2024
0.9200
1.020
0.8600
0.8752
391,804
-0.05(-5.26%)
Feb 27, 2024
0.8500
0.9600
0.8500
0.9238
397,151
+0.00(+0.11%)
Feb 26, 2024
0.8600
1.080
0.8030
0.9228
3,566,682
+0.21(+29.57%)
Feb 23, 2024
0.7591
0.7711
0.6917
0.7122
3,185,889
-0.04(-5.33%)
Feb 22, 2024
0.7570
0.7800
0.7204
0.7523
56,505
+0.03(+4.34%)
Feb 21, 2024
0.7600
0.8001
0.7210
0.7210
57,605
-0.02(-2.30%)
Feb 20, 2024
0.7040
0.7499
0.6611
0.7380
98,293
+0.05(+6.80%)
Feb 16, 2024
0.7000
0.7100
0.6802
0.6910
10,461
+0.01(+1.62%)
Feb 15, 2024
0.6943
0.7150
0.6799
0.6800
43,761
+0.02(+2.86%)
Feb 14, 2024
0.6605
0.7114
0.6586
0.6611
45,095
+0.00(+0.39%)
Feb 13, 2024
0.6700
0.6851
0.6585
0.6585
12,321
-0.02(-3.02%)
Feb 12, 2024
0.7076
0.7076
0.6790
0.6790
8,433
-0.00(-0.15%)
Feb 09, 2024
0.6701
0.6827
0.6611
0.6800
17,218
+0.01(+1.49%)
Feb 08, 2024
0.6952
0.7147
0.6600
0.6700
68,893
-0.02(-2.53%)
Feb 07, 2024
0.6899
0.7002
0.6600
0.6874
53,272
-0.01(-0.82%)
Feb 06, 2024
0.6700
0.7149
0.6501
0.6931
59,589
+0.02(+3.45%)
Feb 05, 2024
0.6800
0.6995
0.6500
0.6700
39,793
-0.01(-1.90%)
Feb 02, 2024
0.6600
0.7100
0.6503
0.6830
16,531
+0.00(+0.44%)
Feb 01, 2024
0.6916
0.7065
0.6800
0.6800
37,086
-0.03(-4.63%)
Jan 31, 2024
0.6750
0.7300
0.6428
0.7130
108,986
+0.05(+8.28%)
Jan 30, 2024
0.6250
0.6781
0.6250
0.6585
82,753
+0.02(+3.49%)
Jan 29, 2024
0.6110
0.6658
0.6110
0.6363
38,411
+0.01(+0.92%)
Jan 26, 2024
0.6000
0.6500
0.6000
0.6305
56,316
+0.01(+1.66%)
Jan 25, 2024
0.6055
0.6348
0.6055
0.6202
13,035
+0.02(+3.02%)
Jan 24, 2024
0.6160
0.6500
0.6000
0.6020
83,662
-0.02(-2.90%)
Jan 23, 2024
0.6200
0.6557
0.6133
0.6200
6,609
+0.00(+0.00%)
Jan 22, 2024
0.6255
0.6450
0.6137
0.6200
21,738
+0.01(+1.16%)
Jan 19, 2024
0.6406
0.6490
0.6129
0.6129
23,804
-0.01(-1.16%)
Jan 18, 2024
0.6500
0.6500
0.6100
0.6201
38,777
-0.00(-0.27%)
Jan 17, 2024
0.6100
0.6720
0.6100
0.6218
42,373
+0.02(+3.46%)
Jan 16, 2024
0.6400
0.6499
0.5925
0.6010
132,275
-0.06(-9.34%)
Jan 12, 2024
0.6900
0.6900
0.6550
0.6629
117,879
+0.00(+0.00%)
Jan 11, 2024
0.7100
0.7100
0.6600
0.6629
77,923
-0.03(-3.94%)
Jan 10, 2024
0.7373
0.7384
0.6510
0.6901
65,354
-0.02(-3.48%)
Jan 09, 2024
0.7117
0.7580
0.6999
0.7150
84,242
-0.03(-3.64%)
Jan 08, 2024
0.7325
0.7700
0.7100
0.7420
41,540
-0.00(-0.05%)
Jan 05, 2024
0.7400
0.8000
0.7201
0.7424
198,995
+0.02(+3.11%)
Jan 04, 2024
0.7190
0.7633
0.7000
0.7200
63,557
+0.00(+0.00%)
Jan 03, 2024
0.6954
0.7459
0.6682
0.7200
188,833
+0.02(+3.58%)
Jan 02, 2024
0.7400
0.7881
0.6900
0.6951
109,845
-0.04(-6.08%)
Dec 29, 2023
0.6900
0.7600
0.6767
0.7401
144,656
+0.03(+4.09%)
Dec 28, 2023
0.7305
0.7544
0.6690
0.7110
174,350
-0.01(-1.15%)
Dec 27, 2023
0.6800
0.7757
0.6731
0.7193
284,669
+0.04(+5.62%)
Dec 26, 2023
0.6824
0.6999
0.6610
0.6810
30,651
+0.01(+1.63%)
Dec 22, 2023
0.6300
0.6900
0.6100
0.6701
94,101
+0.04(+6.38%)
Dec 21, 2023
0.6741
0.6741
0.5900
0.6299
124,670
-0.03(-4.92%)
Dec 20, 2023
0.7000
0.7000
0.6625
0.6625
55,243
-0.04(-5.32%)
Dec 19, 2023
0.6976
0.7199
0.6601
0.6997
116,930
+0.00(+0.20%)
Dec 18, 2023
0.6936
0.7055
0.6900
0.6983
85,737
-0.00(-0.24%)
Dec 15, 2023
0.7235
0.7371
0.6906
0.7000
98,028
-0.00(-0.48%)
Dec 14, 2023
0.7060
0.7630
0.6656
0.7034
143,992
+0.00(+0.49%)
Dec 13, 2023
0.7400
0.8100
0.6901
0.7000
192,726
-0.07(-9.09%)
Dec 12, 2023
0.8100
0.8100
0.7520
0.7700
44,399
-0.04(-4.94%)
Dec 11, 2023
0.8704
0.8704
0.7900
0.8100
45,345
+0.00(+0.00%)
Dec 08, 2023
0.7470
0.9314
0.7470
0.8100
203,246
+0.04(+5.18%)
Dec 07, 2023
0.9700
1.040
0.7601
0.7701
486,835
-0.20(-20.61%)
Dec 06, 2023
1.100
1.100
0.8700
0.9700
221,398
-0.11(-10.19%)
Dec 05, 2023
1.000
1.100
0.9500
1.080
255,652
-0.01(-0.92%)
Dec 04, 2023
0.9344
1.110
0.8550
1.090
721,263
+0.18(+19.78%)
Dec 01, 2023
0.7905
0.9997
0.7767
0.9100
1,517,893
-0.08(-7.75%)
Nov 30, 2023
0.6421
1.510
0.6421
0.9864
14,742,487
+0.34(+53.62%)
Nov 29, 2023
0.6700
0.6700
0.6414
0.6421
24,094
-0.05(-6.92%)
Nov 28, 2023
0.6400
0.6898
0.6400
0.6898
15,475
+0.04(+5.80%)
Nov 27, 2023
0.6585
0.6754
0.6500
0.6520
16,615
-0.02(-3.52%)
Nov 24, 2023
0.6900
0.6900
0.6410
0.6758
31,858
+0.02(+2.39%)
Nov 22, 2023
0.6300
0.6600
0.6250
0.6600
35,257
+0.01(+1.54%)
Nov 21, 2023
0.6640
0.6650
0.6200
0.6500
25,411
-0.02(-2.26%)
Nov 20, 2023
0.6698
0.6698
0.6413
0.6650
22,737
+0.01(+1.71%)
Nov 17, 2023
0.6782
0.6782
0.6200
0.6538
33,968
-0.01(-0.77%)
Nov 16, 2023
0.6500
0.6700
0.6200
0.6589
66,717
-0.00(-0.17%)
Nov 15, 2023
0.6200
0.6600
0.6205
0.6600
41,889
-0.01(-1.18%)
Nov 14, 2023
0.6359
0.6690
0.6271
0.6679
19,177
+0.01(+1.80%)
Nov 13, 2023
0.6917
0.6917
0.6258
0.6561
43,540
-0.02(-2.71%)
Nov 10, 2023
0.6871
0.7200
0.6699
0.6744
23,253
-0.03(-4.61%)
Nov 09, 2023
0.7100
0.7200
0.6558
0.7070
43,001
-0.00(-0.42%)
Nov 08, 2023
0.7650
0.7650
0.6958
0.7100
32,288
-0.00(-0.14%)
Nov 07, 2023
0.7600
0.7700
0.7001
0.7110
79,198
-0.07(-8.85%)
Nov 06, 2023
0.7000
0.8020
0.7000
0.7800
170,881
+0.09(+13.04%)
Nov 03, 2023
0.6500
0.7000
0.6500
0.6900
50,560
+0.05(+7.64%)
Nov 02, 2023
0.6419
0.6591
0.6158
0.6410
33,352
-0.01(-1.38%)
Nov 01, 2023
0.6400
0.6700
0.6051
0.6500
45,165
+0.02(+3.01%)
Oct 31, 2023
0.6800
0.6800
0.6301
0.6310
40,818
-0.05(-7.21%)
Oct 30, 2023
0.6500
0.6936
0.6261
0.6800
141,169
+0.08(+13.33%)
Oct 27, 2023
0.6500
0.6500
0.6000
0.6000
39,805
-0.03(-5.33%)
Oct 26, 2023
0.6400
0.6905
0.6262
0.6338
47,757
-0.04(-5.40%)
Oct 25, 2023
0.6700
0.6870
0.6450
0.6700
20,274
-0.01(-1.46%)
Oct 24, 2023
0.6606
0.7198
0.6604
0.6799
47,938
+0.01(+1.48%)
Oct 23, 2023
0.7007
0.7140
0.6600
0.6700
67,767
-0.04(-5.77%)
Oct 20, 2023
0.7060
0.7698
0.7060
0.7110
74,240
-0.03(-3.93%)
Oct 19, 2023
0.7596
0.7697
0.7391
0.7401
12,915
-0.01(-1.31%)
Oct 18, 2023
0.7400
0.7738
0.7400
0.7499
36,756
+0.01(+1.34%)
Oct 17, 2023
0.7600
0.7700
0.7373
0.7400
27,884
+0.01(+0.68%)
Oct 16, 2023
0.7491
0.7770
0.7310
0.7350
18,686
-0.01(-1.88%)
Oct 13, 2023
0.7816
0.8017
0.7300
0.7491
85,808
-0.03(-4.02%)
Oct 12, 2023
0.7787
0.8088
0.7521
0.7805
193,846
-0.01(-1.51%)
Oct 11, 2023
0.7400
0.7995
0.7400
0.7925
59,326
+0.03(+3.47%)
Oct 10, 2023
0.7463
0.7906
0.7463
0.7659
74,210
+0.01(+1.27%)
Oct 09, 2023
0.7755
0.7755
0.7310
0.7563
55,958
-0.04(-5.23%)
Oct 06, 2023
0.7616
0.7998
0.7276
0.7980
81,757
+0.05(+6.74%)
Oct 05, 2023
0.7515
0.7522
0.7058
0.7476
95,722
-0.01(-0.85%)
Oct 04, 2023
0.7700
0.7739
0.7329
0.7540
39,401
+0.00(+0.27%)
Oct 03, 2023
0.8100
0.8105
0.7380
0.7520
123,557
-0.06(-7.05%)
Oct 02, 2023
0.8380
0.8380
0.7699
0.8090
145,815
-0.06(-6.99%)
Sep 29, 2023
0.9416
0.9416
0.8300
0.8698
94,343
-0.07(-7.47%)
Sep 28, 2023
0.8800
0.9663
0.8700
0.9400
383,302
+0.08(+9.09%)
Sep 27, 2023
0.8000
0.9400
0.8000
0.8617
470,784
+0.06(+7.71%)
Sep 26, 2023
0.7792
0.8350
0.7721
0.8000
87,409
-0.06(-7.02%)
Sep 25, 2023
0.9044
0.8750
0.8383
0.8604
296,403
-0.03(-3.83%)
Sep 22, 2023
1.030
1.030
0.8600
0.8947
433,533
-0.12(-11.42%)
Sep 21, 2023
1.060
1.060
0.9520
1.010
328,298
-0.08(-7.34%)
Sep 20, 2023
1.140
1.240
1.070
1.090
576,430
-0.04(-3.54%)
Sep 19, 2023
1.140
1.148
1.010
1.130
789,629
-0.07(-5.83%)
Sep 18, 2023
1.260
1.261
1.150
1.200
687,109
-0.10(-7.69%)
Sep 15, 2023
1.290
1.390
1.220
1.300
835,816
+0.00(+0.00%)
Sep 14, 2023
1.220
1.810
1.220
1.300
10,652,133
+0.07(+5.69%)
Sep 13, 2023
1.230
1.290
1.150
1.230
412,469
-0.06(-4.65%)
Sep 12, 2023
1.340
1.360
1.170
1.290
700,296
-0.02(-1.53%)
Sep 11, 2023
1.440
1.470
1.250
1.310
780,045
-0.26(-16.56%)
Sep 08, 2023
1.630
1.740
1.280
1.570
2,374,281
-0.30(-16.04%)
Sep 07, 2023
1.680
2.150
1.620
1.870
6,400,621
-0.51(-21.43%)
Sep 06, 2023
1.330
3.160
1.150
2.380
106,595,448
+1.23(+106.96%)
Sep 05, 2023
0.9500
1.150
0.9029
1.150
1,276,560
+0.21(+22.61%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.