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

Nanosphere Health Sciences Inc (OP: NSHSF )

0.0038 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 (%)
May 31, 2019 0.1900 0.1900 0.1800 0.1870 18,000 +0.00(+2.19%)
May 30, 2019 0.1900 0.1900 0.1775 0.1830 37,283 +0.00(+1.67%)
May 29, 2019 0.1900 0.1930 0.1800 0.1800 14,866 +0.00(+0.00%)
May 28, 2019 0.1800 0.1960 0.1800 0.1800 58,112 -0.01(-5.26%)
May 24, 2019 0.1822 0.1900 0.1745 0.1900 27,700 +0.01(+3.26%)
May 22, 2019 0.1840 0.1840 0.1840 0 +0.00(+0.55%)
May 21, 2019 0.1889 0.2000 0.1810 0.1830 34,327 -0.00(-0.76%)
May 17, 2019 0.1844 0.1844 0.1844 0 -0.01(-7.43%)
May 16, 2019 0.1994 0.1994 0.1965 0.1992 6,000 +0.00(+1.12%)
May 15, 2019 0.2139 0.2176 0.1800 0.1970 63,605 -0.02(-9.63%)
May 14, 2019 0.2112 0.2205 0.2040 0.2180 68,375 +0.01(+2.44%)
May 13, 2019 0.2226 0.2226 0.2070 0.2128 245,356 -0.03(-11.33%)
May 10, 2019 0.2340 0.2400 0.2340 0.2400 6,900 +0.00(+0.00%)
May 09, 2019 0.2360 0.2400 0.2360 0.2400 23,825 -0.00(-0.54%)
May 08, 2019 0.2440 0.2440 0.2413 0.2413 4,000 +0.00(+0.79%)
May 07, 2019 0.2286 0.2440 0.2249 0.2394 21,000 -0.01(-3.23%)
May 06, 2019 0.2445 0.2480 0.2430 0.2474 21,400 +0.00(+0.98%)
May 03, 2019 0.2570 0.2630 0.2353 0.2450 99,900 -0.01(-4.37%)
May 02, 2019 0.2470 0.2630 0.2470 0.2562 119,971 +0.01(+5.96%)
May 01, 2019 0.2339 0.2418 0.2290 0.2418 9,612 +0.00(+0.75%)
Apr 30, 2019 0.2437 0.2437 0.2221 0.2400 119,955 -0.00(-1.64%)
Apr 29, 2019 0.2640 0.2640 0.2271 0.2440 12,420 -0.02(-6.15%)
Apr 26, 2019 0.2526 0.2600 0.2510 0.2600 15,300 +0.00(+0.39%)
Apr 25, 2019 0.2496 0.2650 0.2465 0.2590 172,336 +0.01(+4.27%)
Apr 24, 2019 0.2620 0.2799 0.2467 0.2484 395,198 +0.03(+12.91%)
Apr 22, 2019 0.2263 0.2263 0.2150 0.2200 3,900 -0.01(-6.38%)
Apr 18, 2019 0.2229 0.2350 0.2210 0.2350 15,000 +0.01(+5.10%)
Apr 17, 2019 0.2300 0.2370 0.2200 0.2236 38,300 -0.01(-2.78%)
Apr 16, 2019 0.2582 0.2582 0.2250 0.2300 49,528 -0.03(-11.54%)
Apr 15, 2019 0.2687 0.2687 0.2512 0.2600 15,207 -0.01(-4.76%)
Apr 12, 2019 0.2512 0.2750 0.2512 0.2730 59,000 +0.00(+1.11%)
Apr 11, 2019 0.2702 0.2739 0.2495 0.2700 66,496 -0.01(-1.82%)
Apr 10, 2019 0.2727 0.2770 0.2610 0.2750 116,584 +0.00(+0.73%)
Apr 09, 2019 0.2813 0.2813 0.2730 0.2730 64,762 -0.01(-3.87%)
Apr 08, 2019 0.2870 0.2870 0.2651 0.2840 217,280 +0.00(+0.07%)
Apr 05, 2019 0.2820 0.2898 0.2750 0.2838 53,300 +0.00(+1.36%)
Apr 04, 2019 0.2731 0.2900 0.2731 0.2800 16,781 -0.00(-1.69%)
Apr 03, 2019 0.2869 0.2980 0.2787 0.2848 98,377 -0.00(-0.70%)
Apr 02, 2019 0.2620 0.2975 0.2607 0.2868 103,900 +0.03(+10.31%)
Apr 01, 2019 0.2780 0.2790 0.2480 0.2600 51,988 -0.02(-7.80%)
Mar 29, 2019 0.2760 0.2820 0.2664 0.2820 41,100 +0.01(+3.68%)
Mar 28, 2019 0.2775 0.2800 0.2700 0.2720 6,510 -0.01(-2.16%)
Mar 27, 2019 0.2624 0.2780 0.2624 0.2780 2,400 +0.01(+4.91%)
Mar 26, 2019 0.2700 0.2823 0.2650 0.2650 54,200 -0.00(-0.67%)
Mar 25, 2019 0.2702 0.2740 0.2657 0.2668 23,520 -0.00(-1.26%)
Mar 22, 2019 0.2820 0.2820 0.2670 0.2702 40,700 -0.01(-4.79%)
Mar 21, 2019 0.2754 0.2838 0.2671 0.2838 20,382 +0.01(+3.65%)
Mar 20, 2019 0.2764 0.2908 0.2738 0.2738 12,791 -0.01(-3.79%)
Mar 19, 2019 0.2999 0.2999 0.2704 0.2846 112,377 -0.01(-4.18%)
Mar 18, 2019 0.2980 0.3000 0.2900 0.2970 54,925 +0.00(+0.00%)
Mar 15, 2019 0.2900 0.3005 0.2870 0.2970 58,800 +0.01(+2.41%)
Mar 14, 2019 0.2990 0.2990 0.2810 0.2900 28,080 -0.01(-2.98%)
Mar 13, 2019 0.2803 0.2989 0.2757 0.2989 49,458 +0.01(+4.55%)
Mar 12, 2019 0.2900 0.2900 0.2730 0.2859 17,213 -0.00(-1.07%)
Mar 11, 2019 0.2850 0.3040 0.2800 0.2890 31,550 -0.01(-3.99%)
Mar 08, 2019 0.2912 0.3091 0.2875 0.3010 51,700 -0.01(-1.63%)
Mar 07, 2019 0.3160 0.3160 0.2992 0.3060 19,300 -0.01(-3.47%)
Mar 06, 2019 0.2970 0.3180 0.2852 0.3170 129,813 -0.01(-3.06%)
Mar 05, 2019 0.3220 0.3348 0.3060 0.3270 68,791 +0.01(+3.81%)
Mar 04, 2019 0.3230 0.3230 0.3150 0.3150 6,731 -0.00(-0.19%)
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.