Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanosphere Health Sciences Inc (OP: NSHSF )

N/A UNCHANGED
Last Price Updated: 12:48 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.0394 0.0425 0.0390 0.0425 17,800 -0.00(-9.19%)
Dec 30, 2019 0.0490 0.0584 0.0430 0.0468 19,275 +0.01(+14.15%)
Dec 27, 2019 0.0432 0.0432 0.0400 0.0410 18,500 -0.00(-7.45%)
Dec 24, 2019 0.0443 0.0443 0.0443 0 +0.00(+5.73%)
Dec 23, 2019 0.0419 0.0419 0.0419 0.0419 5,000 -0.00(-4.34%)
Dec 20, 2019 0.0443 0.0443 0.0350 0.0438 59,000 -0.00(-8.18%)
Dec 19, 2019 0.0477 0.0477 0.0477 0.0477 2,000 -0.00(-2.25%)
Dec 18, 2019 0.0480 0.0488 0.0480 0.0488 38,150 +0.00(+10.66%)
Dec 17, 2019 0.0441 0.0441 0.0441 0.0441 350 -0.00(-9.26%)
Dec 16, 2019 0.0487 0.0487 0.0444 0.0486 73,000 +0.00(+0.21%)
Dec 13, 2019 0.0447 0.0495 0.0447 0.0485 94,600 +0.01(+27.63%)
Dec 11, 2019 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Dec 10, 2019 0.0380 0.0380 0.0380 0.0380 8,000 +0.00(+1.33%)
Dec 05, 2019 0.0375 0.0375 0.0375 0 -0.00(-6.25%)
Dec 03, 2019 0.0400 0.0400 0.0400 0 -0.00(-1.23%)
Dec 02, 2019 0.0405 0.0405 0.0405 0.0405 5,050 -0.01(-20.59%)
Nov 29, 2019 0.0510 0.0510 0.0510 0.0510 300 +0.02(+50.00%)
Nov 27, 2019 0.0340 0.0340 0.0340 0.0340 300 -0.01(-15.00%)
Nov 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 22, 2019 0.0500 0.0500 0.0400 0.0400 5,000 -0.01(-16.67%)
Nov 21, 2019 0.0440 0.0480 0.0440 0.0480 9,560 +0.01(+18.52%)
Nov 20, 2019 0.0341 0.0405 0.0341 0.0405 5,000 +0.01(+40.14%)
Nov 19, 2019 0.0321 0.0390 0.0289 0.0289 15,000 -0.00(-6.77%)
Nov 18, 2019 0.0310 0.0310 0.0310 0.0310 1,010 -0.01(-29.55%)
Nov 15, 2019 0.0440 0.0440 0.0440 0.0440 400 -0.00(-6.78%)
Nov 14, 2019 0.0472 0.0472 0.0472 0.0472 4,208 +0.01(+15.12%)
Nov 13, 2019 0.0369 0.0410 0.0369 0.0410 20,050 +0.00(+12.95%)
Nov 12, 2019 0.0363 0.0363 0.0363 0.0363 12,025 +0.00(+3.71%)
Nov 11, 2019 0.0350 0.0350 0.0350 0.0350 9,800 +0.00(+6.71%)
Nov 08, 2019 0.0328 0.0328 0.0328 0.0328 1,200 -0.00(-6.02%)
Nov 07, 2019 0.0349 0.0349 0.0349 15 +0.00(+0.00%)
Nov 06, 2019 0.0400 0.0400 0.0349 0.0349 17,009 -0.01(-14.88%)
Nov 05, 2019 0.0399 0.0410 0.0399 0.0410 34,475 +0.00(+10.81%)
Nov 04, 2019 0.0410 0.0410 0.0370 0.0370 95,890 -0.00(-9.76%)
Nov 01, 2019 0.0410 0.0450 0.0312 0.0410 230,800 +0.01(+32.26%)
Oct 30, 2019 0.0310 0.0310 0.0310 0 +0.00(+14.81%)
Oct 28, 2019 0.0270 0.0270 0.0270 0 -0.01(-22.86%)
Oct 25, 2019 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Oct 24, 2019 0.0350 0.0350 0.0350 0.0350 57,987 -0.01(-27.08%)
Oct 23, 2019 0.0480 0.0500 0.0480 0.0480 83,000 -0.00(-4.00%)
Oct 21, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 18, 2019 0.0400 0.0400 0.0400 0.0400 700 -0.01(-20.00%)
Oct 17, 2019 0.0455 0.0500 0.0417 0.0500 11,300 -0.01(-10.71%)
Oct 16, 2019 0.0560 0.0560 0.0560 0.0560 2,400 -0.00(-1.75%)
Oct 15, 2019 0.0570 0.0570 0.0570 0.0570 2,002 +0.01(+14.00%)
Oct 14, 2019 0.0500 0.0500 0.0500 0.0500 11,050 +0.00(+0.00%)
Oct 11, 2019 0.0550 0.0588 0.0500 0.0500 20,000 -0.00(-2.91%)
Oct 10, 2019 0.0583 0.0604 0.0515 0.0515 7,750 -0.01(-15.57%)
Oct 08, 2019 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Oct 07, 2019 0.0610 0.0610 0.0610 0.0610 7,100 -0.01(-15.16%)
Oct 04, 2019 0.0719 0.0719 0.0719 0.0719 500 +0.00(+1.99%)
Oct 03, 2019 0.0705 0.0705 0.0705 0.0705 428 +0.01(+13.71%)
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.