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 (%)
Dec 31, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 30, 2019 0.0550 0.0700 0.0550 0.0700 32,562 +0.01(+7.69%)
Dec 27, 2019 0.0500 0.0650 0.0500 0.0650 1,567,100 +0.01(+30.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2019 0.0500 0.0500 0.0500 0.0500 23,000 -0.00(-9.09%)
Dec 20, 2019 0.0500 0.0550 0.0500 0.0550 1,125,000 +0.00(+0.00%)
Dec 19, 2019 0.0550 0.0550 0.0550 0.0550 78,000 -0.00(-8.33%)
Dec 18, 2019 0.0600 0.0600 0.0550 0.0600 96,150 +0.00(+9.09%)
Dec 17, 2019 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Dec 16, 2019 0.0600 0.0600 0.0500 0.0600 83,093 +0.00(+0.00%)
Dec 13, 2019 0.0550 0.0600 0.0550 0.0600 106,500 +0.00(+9.09%)
Dec 12, 2019 0.0500 0.0550 0.0500 0.0550 10,000 +0.00(+10.00%)
Dec 11, 2019 0.0500 0.0500 0.0500 900 +0.00(+0.00%)
Dec 10, 2019 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Dec 09, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Dec 05, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Dec 04, 2019 0.0550 0.0550 0.0550 550 +0.00(+0.00%)
Dec 03, 2019 0.0450 0.0550 0.0450 0.0550 16,000 +0.00(+0.00%)
Dec 02, 2019 0.0500 0.0550 0.0450 0.0550 71,600 -0.00(-8.33%)
Nov 29, 2019 0.0600 0.0600 0.0600 0.0600 17,244 +0.00(+9.09%)
Nov 28, 2019 0.0600 0.0600 0.0550 0.0550 16,827 -0.00(-8.33%)
Nov 27, 2019 0.0600 0.0600 0.0600 0.0600 15,800 +0.01(+20.00%)
Nov 26, 2019 0.0550 0.0550 0.0500 0.0500 16,000 +0.00(+0.00%)
Nov 25, 2019 0.0550 0.0550 0.0500 0.0500 25,114 -0.01(-16.67%)
Nov 22, 2019 0.0600 0.0600 0.0550 0.0600 26,005 +0.00(+0.00%)
Nov 21, 2019 0.0500 0.0600 0.0450 0.0600 35,280 +0.01(+33.33%)
Nov 20, 2019 0.0550 0.0550 0.0450 0.0450 25,300 +0.00(+0.00%)
Nov 19, 2019 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Nov 18, 2019 0.0450 0.0450 0.0450 0.0450 2,425 -0.01(-10.00%)
Nov 15, 2019 0.0550 0.0550 0.0500 0.0500 27,815 -0.01(-16.67%)
Nov 14, 2019 0.0550 0.0600 0.0550 0.0600 14,380 +0.01(+20.00%)
Nov 13, 2019 0.0500 0.0500 0.0500 0.0500 16,075 +0.00(+0.00%)
Nov 12, 2019 0.0500 0.0500 0.0500 0.0500 16,025 +0.00(+0.00%)
Nov 11, 2019 0.0550 0.0550 0.0500 0.0500 48,800 -0.00(-9.09%)
Nov 08, 2019 0.0500 0.0550 0.0500 0.0550 8,500 +0.00(+10.00%)
Nov 07, 2019 0.0500 0.0500 0.0500 0.0500 13,023 +0.00(+0.00%)
Nov 06, 2019 0.0500 0.0550 0.0500 0.0500 45,709 +0.00(+0.00%)
Nov 05, 2019 0.0500 0.0500 0.0450 0.0500 53,025 +0.00(+0.00%)
Nov 04, 2019 0.0500 0.0500 0.0400 0.0500 199,137 +0.00(+0.00%)
Nov 01, 2019 0.0500 0.0600 0.0450 0.0500 687,880 +0.01(+25.00%)
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%)
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.