NeuBase Therapeutics, Inc. - NBSE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 24, 2024	0.38	0.38	0.38	0.38	0.38	0
May 23, 2024	0.38	0.38	0.38	0.38	0.38	0
May 22, 2024	0.38	0.38	0.38	0.38	0.38	0
May 21, 2024	0.38	0.38	0.38	0.38	0.38	0
May 20, 2024	0.38	0.38	0.38	0.38	0.38	0
May 17, 2024	0.38	0.38	0.38	0.38	0.38	0
May 16, 2024	0.38	0.38	0.38	0.38	0.38	0
May 15, 2024	0.38	0.38	0.38	0.38	0.38	0
May 14, 2024	0.38	0.38	0.38	0.38	0.38	0
May 13, 2024	0.38	0.38	0.38	0.38	0.38	0
May 10, 2024	0.38	0.38	0.38	0.39	0.37	97,744
May 09, 2024	0.41	0.39	0.39	0.41	0.38	59,029
May 08, 2024	0.41	0.41	0.41	0.41	0.37	55,054
May 07, 2024	0.43	0.4	0.4	0.43	0.39	37,318
May 06, 2024	0.38	0.41	0.41	0.42	0.36	157,676
May 03, 2024	0.41	0.41	0.41	0.42	0.4	728,670
May 02, 2024	0.42	0.41	0.41	0.43	0.41	26,906
May 01, 2024	0.42	0.42	0.42	0.42	0.42	1,183
April 30, 2024	0.42	0.42	0.42	0.44	0.41	8,855
April 29, 2024	0.42	0.42	0.42	0.43	0.41	9,868
April 26, 2024	0.43	0.44	0.44	0.45	0.41	72,170
April 25, 2024	0.43	0.44	0.44	0.45	0.43	25,641
April 24, 2024	0.45	0.42	0.42	0.45	0.42	21,218
April 23, 2024	0.41	0.42	0.42	0.45	0.4	58,425
April 22, 2024	0.42	0.42	0.42	0.42	0.4	157,792
April 19, 2024	0.41	0.43	0.43	0.43	0.41	88,885
April 18, 2024	0.42	0.43	0.43	0.44	0.41	47,877
April 17, 2024	0.43	0.42	0.42	0.44	0.4	30,890
April 16, 2024	0.42	0.4	0.4	0.42	0.4	68,235
April 15, 2024	0.45	0.42	0.42	0.47	0.41	34,974
April 12, 2024	0.41	0.44	0.44	0.44	0.4	73,268
April 11, 2024	0.42	0.41	0.41	0.42	0.4	13,648
April 10, 2024	0.39	0.4	0.4	0.41	0.39	53,659
April 09, 2024	0.39	0.4	0.4	0.41	0.39	50,444
April 08, 2024	0.42	0.41	0.41	0.42	0.39	45,878
April 05, 2024	0.43	0.4	0.4	0.43	0.39	118,287
April 04, 2024	0.45	0.43	0.43	0.45	0.42	51,426
April 03, 2024	0.43	0.45	0.45	0.45	0.41	216,686
April 02, 2024	0.43	0.43	0.43	0.45	0.42	87,969
April 01, 2024	0.45	0.44	0.44	0.46	0.43	82,279
March 28, 2024	0.43	0.45	0.45	0.45	0.4	284,674
March 27, 2024	0.48	0.43	0.43	0.48	0.42	656,232
March 26, 2024	0.45	0.48	0.48	0.54	0.43	1.38M
March 25, 2024	1.03	1	1	1.05	0.98	721,260
March 22, 2024	1.01	1.03	1.03	1.03	0.98	33,231
March 21, 2024	1.1	1.03	1.03	1.1	0.95	160,686
March 20, 2024	1.08	1.07	1.07	1.15	1.03	188,169
March 19, 2024	1.03	1.03	1.03	1.05	0.99	113,337
March 18, 2024	0.97	1.01	1.01	1.07	0.93	265,096
March 15, 2024	0.89	0.97	0.97	0.98	0.89	91,725
March 14, 2024	0.94	0.91	0.91	0.94	0.9	46,994
March 13, 2024	0.94	0.92	0.92	0.95	0.87	58,759
March 12, 2024	0.94	0.95	0.95	0.96	0.87	99,863
March 11, 2024	0.95	0.94	0.94	1.08	0.87	259,459
March 08, 2024	0.93	0.93	0.93	0.96	0.88	109,251
March 07, 2024	0.87	0.9	0.9	0.95	0.87	21,929
March 06, 2024	0.87	0.9	0.9	0.94	0.87	104,518
March 05, 2024	0.86	0.92	0.92	0.92	0.8	188,210
March 04, 2024	0.87	0.87	0.87	0.89	0.81	99,179
March 01, 2024	0.89	0.9	0.9	0.92	0.86	68,242

NeuBase Therapeutics, Inc. (NBSE) NASDAQ