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

Nanosphere Health Sciences Inc (CSE: NSHS )

0.0500 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
Jan 31, 2019 0.3400 0.3400 0.3200 0.3400 314,000 +0.00(+0.00%)
Jan 30, 2019 0.3550 0.3550 0.3200 0.3400 340,806 -0.01(-4.23%)
Jan 29, 2019 0.3000 0.3600 0.3000 0.3550 783,425 +0.05(+18.33%)
Jan 28, 2019 0.2650 0.3000 0.2600 0.3000 536,478 +0.04(+17.65%)
Jan 25, 2019 0.2500 0.2800 0.2450 0.2550 274,193 +0.01(+4.08%)
Jan 24, 2019 0.2500 0.2600 0.2350 0.2450 188,500 +0.01(+6.52%)
Jan 23, 2019 0.2250 0.2300 0.2200 0.2300 12,350 +0.00(+0.00%)
Jan 22, 2019 0.2350 0.2400 0.2250 0.2300 76,694 +0.01(+4.55%)
Jan 21, 2019 0.2350 0.2350 0.2200 0.2200 37,827 -0.01(-2.22%)
Jan 18, 2019 0.2350 0.2500 0.2250 0.2250 95,713 -0.01(-4.26%)
Jan 17, 2019 0.2400 0.2450 0.2300 0.2350 76,300 -0.01(-2.08%)
Jan 16, 2019 0.2400 0.2400 0.2250 0.2400 57,134 +0.00(+0.00%)
Jan 15, 2019 0.2450 0.2450 0.2350 0.2400 35,558 +0.00(+0.00%)
Jan 14, 2019 0.2400 0.2500 0.2250 0.2400 114,070 +0.00(+0.00%)
Jan 11, 2019 0.2400 0.2400 0.2300 0.2400 19,988 +0.01(+4.35%)
Jan 10, 2019 0.2450 0.2450 0.2250 0.2300 65,786 -0.01(-4.17%)
Jan 09, 2019 0.2400 0.2500 0.2250 0.2400 48,570 +0.01(+2.13%)
Jan 08, 2019 0.2600 0.2600 0.2350 0.2350 17,575 -0.02(-6.00%)
Jan 07, 2019 0.2500 0.2600 0.2450 0.2500 57,600 +0.02(+6.38%)
Jan 04, 2019 0.2400 0.2450 0.2350 0.2350 7,790 +0.00(+0.00%)
Jan 03, 2019 0.2450 0.2450 0.2250 0.2350 92,905 +0.00(+2.17%)
Jan 02, 2019 0.2400 0.2400 0.2300 0.2300 27,840 +0.00(+0.00%)
Dec 31, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 28, 2018 0.2300 0.2300 0.2150 0.2300 26,675 +0.02(+6.98%)
Dec 27, 2018 0.2200 0.2300 0.2100 0.2150 9,464 +0.01(+4.88%)
Dec 24, 2018 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Dec 21, 2018 0.2150 0.2200 0.2000 0.2100 42,600 -0.01(-4.55%)
Dec 20, 2018 0.2050 0.2200 0.2000 0.2200 24,400 +0.00(+0.00%)
Dec 19, 2018 0.2400 0.2400 0.2000 0.2200 145,940 -0.01(-6.38%)
Dec 18, 2018 0.2400 0.2400 0.2250 0.2350 17,200 +0.00(+0.00%)
Dec 17, 2018 0.2800 0.2800 0.2300 0.2350 203,447 -0.05(-16.07%)
Dec 14, 2018 0.2900 0.2900 0.2800 0.2800 26,182 +0.00(+0.00%)
Dec 13, 2018 0.2700 0.2850 0.2700 0.2800 100,400 +0.02(+5.66%)
Dec 12, 2018 0.2650 0.2750 0.2600 0.2650 34,907 -0.01(-1.85%)
Dec 11, 2018 0.2750 0.2800 0.2650 0.2700 61,375 +0.00(+0.00%)
Dec 10, 2018 0.2850 0.2900 0.2700 0.2700 115,052 -0.01(-3.57%)
Dec 07, 2018 0.2800 0.2850 0.2750 0.2800 48,000 +0.00(+0.00%)
Dec 06, 2018 0.2800 0.2800 0.2800 0.2800 9,369 -0.01(-3.45%)
Dec 05, 2018 0.2800 0.2900 0.2800 0.2900 34,800 +0.01(+3.57%)
Dec 04, 2018 0.2750 0.2900 0.2700 0.2800 74,400 +0.01(+1.82%)
Dec 03, 2018 0.3000 0.3000 0.2750 0.2750 175,655 -0.02(-8.33%)
Nov 30, 2018 0.3000 0.3200 0.2900 0.3000 211,900 -0.03(-9.09%)
Nov 29, 2018 0.3150 0.3300 0.3100 0.3300 140,168 +0.03(+8.20%)
Nov 28, 2018 0.3250 0.3250 0.3050 0.3050 69,078 -0.02(-6.15%)
Nov 27, 2018 0.3150 0.3300 0.3000 0.3250 99,505 +0.03(+8.33%)
Nov 26, 2018 0.3200 0.3200 0.2900 0.3000 191,365 +0.00(+0.00%)
Nov 23, 2018 0.3000 0.3200 0.3000 0.3000 18,800 +0.00(+0.00%)
Nov 22, 2018 0.3050 0.3050 0.2900 0.3000 45,307 -0.01(-3.23%)
Nov 21, 2018 0.3250 0.3350 0.3050 0.3100 114,300 -0.02(-4.62%)
Nov 20, 2018 0.3350 0.3350 0.3100 0.3250 107,000 -0.02(-4.41%)
Nov 19, 2018 0.3450 0.3450 0.3300 0.3400 98,675 +0.01(+1.49%)
Nov 16, 2018 0.3350 0.3700 0.3350 0.3350 96,900 -0.03(-9.46%)
Nov 15, 2018 0.3550 0.3750 0.3500 0.3700 13,892 +0.00(+0.00%)
Nov 14, 2018 0.3750 0.3750 0.3600 0.3700 54,320 -0.01(-1.33%)
Nov 13, 2018 0.3850 0.3850 0.3550 0.3750 82,830 -0.01(-1.32%)
Nov 12, 2018 0.3900 0.3900 0.3750 0.3800 28,082 -0.01(-1.30%)
Nov 09, 2018 0.3850 0.3900 0.3800 0.3850 107,500 +0.00(+0.00%)
Nov 08, 2018 0.3600 0.3900 0.3600 0.3850 188,477 +0.03(+6.94%)
Nov 07, 2018 0.3400 0.3600 0.3350 0.3600 124,405 +0.03(+9.09%)
Nov 06, 2018 0.3400 0.3400 0.3300 0.3300 26,800 -0.01(-2.94%)
Nov 05, 2018 0.3400 0.3450 0.3400 0.3400 25,786 +0.01(+1.49%)
Nov 02, 2018 0.3350 0.3500 0.3350 0.3350 60,800 -0.01(-2.90%)
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.