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 (%)
Feb 28, 2019 0.4300 0.4350 0.4100 0.4150 93,295 -0.03(-5.68%)
Feb 27, 2019 0.4400 0.4400 0.4200 0.4400 45,833 +0.00(+0.00%)
Feb 26, 2019 0.4450 0.4450 0.4050 0.4400 531,645 -0.01(-2.22%)
Feb 25, 2019 0.4200 0.4500 0.4200 0.4500 96,699 +0.03(+7.14%)
Feb 22, 2019 0.4400 0.4400 0.3950 0.4200 279,491 -0.01(-1.18%)
Feb 21, 2019 0.4750 0.4750 0.4250 0.4250 331,480 -0.05(-10.53%)
Feb 20, 2019 0.4600 0.4750 0.4300 0.4750 423,888 +0.01(+2.15%)
Feb 19, 2019 0.4400 0.4700 0.4300 0.4650 236,123 +0.03(+6.90%)
Feb 15, 2019 0.4350 0.4350 0.4350 0 +0.03(+7.41%)
Feb 14, 2019 0.3900 0.4050 0.3600 0.4050 215,287 +0.03(+8.00%)
Feb 13, 2019 0.4300 0.4300 0.3700 0.3750 608,798 -0.06(-13.79%)
Feb 12, 2019 0.4600 0.4700 0.4100 0.4350 600,648 -0.02(-4.40%)
Feb 11, 2019 0.4600 0.4800 0.4400 0.4550 339,123 +0.00(+0.00%)
Feb 08, 2019 0.4500 0.5100 0.4400 0.4550 1,336,665 +0.04(+8.33%)
Feb 07, 2019 0.3600 0.4200 0.3600 0.4200 769,053 +0.08(+21.74%)
Feb 06, 2019 0.3200 0.3500 0.3200 0.3450 404,724 +0.04(+13.11%)
Feb 05, 2019 0.3000 0.3150 0.2850 0.3050 149,689 +0.01(+1.67%)
Feb 04, 2019 0.3150 0.3200 0.2800 0.3000 235,599 -0.01(-3.23%)
Feb 01, 2019 0.3350 0.3350 0.3050 0.3100 86,969 -0.03(-8.82%)
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%)
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.