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

Nanosphere Health Sciences Inc (CSE: NSHS )

0.0300 UNCHANGED
Last Price Updated: 12:56 PM EDT, May 21, 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 (%)
Oct 31, 2019 0.0500 0.0500 0.0400 0.0400 40,000 -0.00(-11.11%)
Oct 30, 2019 0.0500 0.0500 0.0450 0.0450 112,000 -0.01(-10.00%)
Oct 29, 2019 0.0500 0.0500 0.0450 0.0500 19,000 +0.01(+25.00%)
Oct 28, 2019 0.0500 0.0500 0.0400 0.0400 76,450 -0.01(-20.00%)
Oct 25, 2019 0.0550 0.0550 0.0500 0.0500 19,200 +0.00(+0.00%)
Oct 24, 2019 0.0550 0.0550 0.0450 0.0500 365,000 -0.01(-16.67%)
Oct 23, 2019 0.0600 0.0600 0.0600 0.0600 96,700 -0.01(-7.69%)
Oct 22, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Oct 21, 2019 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Oct 18, 2019 0.0650 0.0650 0.0650 0.0650 9,000 +0.01(+8.33%)
Oct 17, 2019 0.0650 0.0650 0.0600 0.0600 18,400 -0.01(-7.69%)
Oct 16, 2019 0.0700 0.0700 0.0650 0.0650 128,400 -0.01(-7.14%)
Oct 15, 2019 0.0700 0.0800 0.0700 0.0700 156,252 -0.00(-6.67%)
Oct 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 10, 2019 0.0800 0.0800 0.0750 0.0750 4,251 -0.01(-11.76%)
Oct 08, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 07, 2019 0.0900 0.0900 0.0850 0.0850 20,600 -0.00(-5.56%)
Oct 04, 2019 0.0900 0.0900 0.0900 52 +0.00(+0.00%)
Oct 03, 2019 0.0900 0.0900 0.0900 0.0900 9,000 +0.01(+12.50%)
Oct 02, 2019 0.0850 0.0950 0.0800 0.0800 32,716 -0.01(-11.11%)
Oct 01, 2019 0.1000 0.1000 0.0900 0.0900 46,622 -0.03(-21.74%)
Sep 30, 2019 0.1250 0.1250 0.1100 0.1150 19,872 -0.02(-14.81%)
Sep 27, 2019 0.0850 0.1350 0.0850 0.1350 111,282 +0.05(+58.82%)
Sep 26, 2019 0.0850 0.0850 0.0850 0.0850 33,500 +0.00(+0.00%)
Sep 25, 2019 0.0900 0.0900 0.0850 0.0850 25,900 -0.01(-10.53%)
Sep 24, 2019 0.0900 0.1000 0.0900 0.0950 20,000 -0.01(-5.00%)
Sep 23, 2019 0.1000 0.1000 0.1000 0.1000 35,245 +0.00(+0.00%)
Sep 20, 2019 0.1050 0.1050 0.1000 0.1000 22,586 -0.00(-4.76%)
Sep 19, 2019 0.1050 0.1050 0.1050 0.1050 4,500 -0.01(-4.55%)
Sep 18, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+10.00%)
Sep 17, 2019 0.1000 0.1000 0.1000 0.1000 12,745 +0.00(+0.00%)
Sep 16, 2019 0.1000 0.1050 0.1000 0.1000 36,500 -0.00(-4.76%)
Sep 13, 2019 0.1100 0.1100 0.1050 0.1050 60,500 -0.01(-4.55%)
Sep 12, 2019 0.1050 0.1100 0.1050 0.1100 134,666 +0.00(+0.00%)
Sep 11, 2019 0.1000 0.1100 0.1000 0.1100 31,510 -0.01(-4.35%)
Sep 10, 2019 0.1000 0.1150 0.1000 0.1150 33,000 +0.01(+15.00%)
Sep 09, 2019 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-13.04%)
Sep 06, 2019 0.1250 0.1250 0.1000 0.1150 63,570 +0.00(+0.00%)
Sep 05, 2019 0.1200 0.1200 0.1050 0.1150 18,200 +0.00(+0.00%)
Sep 04, 2019 0.1050 0.1150 0.1050 0.1150 31,500 +0.01(+15.00%)
Sep 03, 2019 0.1000 0.1000 0.0850 0.1000 179,454 +0.01(+5.26%)
Aug 30, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 29, 2019 0.1000 0.1000 0.0850 0.0950 159,975 -0.01(-5.00%)
Aug 28, 2019 0.1100 0.1200 0.1000 0.1000 94,270 -0.01(-13.04%)
Aug 27, 2019 0.1300 0.1300 0.1150 0.1150 11,749 -0.01(-8.00%)
Aug 26, 2019 0.1250 0.1250 0.1250 400 +0.00(+0.00%)
Aug 23, 2019 0.1300 0.1300 0.1250 0.1250 9,450 -0.01(-3.85%)
Aug 22, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Aug 21, 2019 0.1350 0.1350 0.1250 0.1300 14,861 -0.01(-3.70%)
Aug 20, 2019 0.1350 0.1350 0.1350 0.1350 4,600 +0.00(+0.00%)
Aug 19, 2019 0.1400 0.1450 0.1350 0.1350 23,789 +0.00(+0.00%)
Aug 16, 2019 0.1100 0.1400 0.1000 0.1350 26,816 +0.02(+12.50%)
Aug 15, 2019 0.1300 0.1300 0.1100 0.1200 29,999 -0.02(-14.29%)
Aug 14, 2019 0.1500 0.1500 0.1300 0.1400 32,650 +0.00(+0.00%)
Aug 13, 2019 0.1250 0.1400 0.1250 0.1400 34,014 +0.01(+7.69%)
Aug 12, 2019 0.1500 0.1500 0.1300 0.1300 28,963 -0.02(-13.33%)
Aug 09, 2019 0.1400 0.1600 0.1350 0.1500 309,768 +0.01(+11.11%)
Aug 08, 2019 0.1400 0.1400 0.1250 0.1350 52,836 -0.01(-6.90%)
Aug 07, 2019 0.1550 0.1600 0.1450 0.1450 79,100 -0.02(-9.38%)
Aug 06, 2019 0.1550 0.1600 0.1500 0.1600 28,442 +0.01(+3.23%)
Aug 02, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
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.