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 (%)
Apr 30, 2018 0.4700 0.4800 0.4350 0.4800 42,000 -0.01(-2.04%)
Apr 27, 2018 0.4050 0.5200 0.3900 0.4900 718,974 +0.08(+20.99%)
Apr 26, 2018 0.4050 0.4300 0.4050 0.4050 29,300 +0.02(+3.85%)
Apr 25, 2018 0.4300 0.4300 0.3800 0.3900 163,932 -0.05(-11.36%)
Apr 24, 2018 0.4500 0.4500 0.4400 0.4400 65,500 -0.04(-8.33%)
Apr 23, 2018 0.4900 0.4900 0.4600 0.4800 73,650 -0.01(-2.04%)
Apr 20, 2018 0.4800 0.5000 0.4800 0.4900 56,532 +0.01(+2.08%)
Apr 19, 2018 0.4850 0.4850 0.4850 0.4800 47,290 -0.02(-3.03%)
Apr 18, 2018 0.4850 0.5000 0.4850 0.4950 27,700 +0.01(+2.06%)
Apr 17, 2018 0.5000 0.5000 0.4850 0.4850 23,700 -0.01(-1.02%)
Apr 16, 2018 0.5200 0.5200 0.4900 0.4900 186,699 -0.04(-7.55%)
Apr 13, 2018 0.5200 0.5300 0.5100 0.5300 211,000 +0.02(+3.92%)
Apr 12, 2018 0.5400 0.5500 0.5100 0.5100 124,238 -0.04(-7.27%)
Apr 11, 2018 0.5800 0.5800 0.5400 0.5500 68,018 +0.02(+3.77%)
Apr 10, 2018 0.5700 0.5700 0.5300 0.5300 25,526 -0.03(-5.36%)
Apr 09, 2018 0.5900 0.6500 0.5600 0.5600 325,249 +0.01(+1.82%)
Apr 06, 2018 0.5100 0.5500 0.5000 0.5500 84,440 +0.03(+5.77%)
Apr 05, 2018 0.5400 0.5400 0.5100 0.5200 73,350 -0.03(-5.45%)
Apr 04, 2018 0.5000 0.5500 0.5000 0.5500 51,273 +0.05(+10.00%)
Apr 03, 2018 0.5300 0.5400 0.5000 0.5000 279,705 -0.05(-9.09%)
Apr 02, 2018 0.5500 0.5600 0.5400 0.5500 90,231 +0.01(+1.85%)
Mar 29, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 28, 2018 0.5700 0.5900 0.5200 0.5400 760,518 -0.03(-5.26%)
Mar 27, 2018 0.5400 0.6700 0.5300 0.5700 470,913 +0.07(+14.00%)
Mar 26, 2018 0.5100 0.5300 0.5000 0.5000 93,150 +0.00(+0.00%)
Mar 23, 2018 0.5000 0.5000 0.4900 0.5000 64,500 +0.01(+2.04%)
Mar 22, 2018 0.4950 0.5000 0.4900 0.4900 83,769 -0.01(-1.01%)
Mar 21, 2018 0.5400 0.5400 0.4950 0.4950 76,199 -0.05(-8.33%)
Mar 20, 2018 0.5000 0.5400 0.4900 0.5400 328,341 +0.04(+8.00%)
Mar 19, 2018 0.5100 0.5100 0.5000 0.5000 86,800 -0.01(-1.96%)
Mar 16, 2018 0.4950 0.5100 0.4900 0.5100 64,205 +0.02(+3.03%)
Mar 15, 2018 0.4900 0.5000 0.4900 0.4950 44,218 +0.01(+2.06%)
Mar 14, 2018 0.5000 0.5000 0.4850 0.4850 62,600 +0.00(+0.00%)
Mar 13, 2018 0.5200 0.5200 0.4850 0.4850 151,992 -0.03(-4.90%)
Mar 12, 2018 0.4950 0.5800 0.4900 0.5100 97,500 +0.03(+6.25%)
Mar 09, 2018 0.4850 0.5000 0.4750 0.4800 132,600 -0.02(-3.03%)
Mar 08, 2018 0.4950 0.5000 0.4700 0.4950 105,390 +0.00(+0.00%)
Mar 07, 2018 0.4900 0.5400 0.4700 0.4950 366,850 +0.01(+1.02%)
Mar 06, 2018 0.4800 0.5000 0.4700 0.4900 106,545 +0.04(+8.89%)
Mar 05, 2018 0.4900 0.5000 0.4500 0.4500 30,200 -0.05(-10.00%)
Mar 02, 2018 0.4900 0.5000 0.4800 0.5000 59,239 +0.00(+0.00%)
Mar 01, 2018 0.5200 0.5300 0.4900 0.5000 109,000 -0.02(-3.85%)
Feb 28, 2018 0.5200 0.5300 0.4900 0.5200 130,722 +0.01(+1.96%)
Feb 27, 2018 0.5200 0.5300 0.5000 0.5100 86,300 +0.00(+0.00%)
Feb 26, 2018 0.5300 0.5500 0.5100 0.5100 86,653 -0.02(-3.77%)
Feb 23, 2018 0.5300 0.5400 0.5200 0.5300 91,358 +0.00(+0.00%)
Feb 22, 2018 0.5300 0.5400 0.5200 0.5300 77,524 +0.02(+3.92%)
Feb 21, 2018 0.5800 0.5800 0.5100 0.5100 113,972 -0.09(-15.00%)
Feb 20, 2018 0.6000 0.6100 0.5800 0.6000 324,016 -0.01(-1.64%)
Feb 16, 2018 0.6100 0.6100 0.6100 0 -0.06(-8.96%)
Feb 15, 2018 0.5900 0.6700 0.5800 0.6700 96,975 +0.07(+11.67%)
Feb 14, 2018 0.6200 0.6200 0.5800 0.6000 69,928 -0.04(-6.25%)
Feb 13, 2018 0.6200 0.6500 0.6200 0.6400 75,763 +0.02(+3.23%)
Feb 12, 2018 0.6500 0.6600 0.6200 0.6200 46,750 -0.06(-8.82%)
Feb 09, 2018 0.6800 0.6800 0.6400 0.6800 96,986 +0.02(+3.03%)
Feb 08, 2018 0.7000 0.7700 0.6600 0.6600 166,215 -0.02(-2.94%)
Feb 07, 2018 0.6900 0.6900 0.6800 0.6800 103,190 +0.01(+1.49%)
Feb 06, 2018 0.7000 0.7300 0.6600 0.6700 119,850 -0.03(-4.29%)
Feb 05, 2018 0.7900 0.7900 0.7000 0.7000 255,829 -0.13(-15.66%)
Feb 02, 2018 0.7900 0.8400 0.6700 0.8300 212,711 +0.04(+5.06%)
Feb 01, 2018 0.8900 0.8900 0.7800 0.7900 95,520 -0.11(-12.22%)
Jan 31, 2018 0.9300 0.9600 0.8800 0.9000 122,825 -0.02(-2.17%)
Jan 30, 2018 0.9800 0.9800 0.9000 0.9200 49,800 -0.06(-6.12%)
Jan 29, 2018 0.9500 1.000 0.9300 0.9800 131,380 +0.06(+6.52%)
Jan 26, 2018 0.9700 1.000 0.9100 0.9200 94,736 -0.04(-4.17%)
Jan 25, 2018 1.010 1.010 0.9600 0.9600 116,016 -0.05(-4.95%)
Jan 24, 2018 1.050 1.070 0.9900 1.010 324,701 +0.03(+3.06%)
Jan 23, 2018 1.110 1.160 0.9800 0.9800 438,062 -0.06(-5.77%)
Jan 22, 2018 0.8900 1.070 0.8700 1.040 546,429 +0.14(+15.56%)
Jan 19, 2018 0.7800 0.9000 0.7700 0.9000 262,654 +0.14(+18.42%)
Jan 18, 2018 0.8000 0.8400 0.7600 0.7600 39,578 -0.06(-7.32%)
Jan 17, 2018 0.7600 0.8200 0.7500 0.8200 50,150 +0.07(+9.33%)
Jan 16, 2018 0.8000 0.8100 0.7500 0.7500 92,793 -0.07(-8.54%)
Jan 15, 2018 0.8500 0.8500 0.8000 0.8200 26,744 -0.05(-5.75%)
Jan 12, 2018 0.8700 0.8800 0.8200 0.8700 167,220 +0.00(+0.00%)
Jan 11, 2018 0.8400 0.8700 0.8000 0.8700 168,616 +0.05(+6.10%)
Jan 10, 2018 0.8300 0.8400 0.8100 0.8200 204,702 -0.01(-1.20%)
Jan 09, 2018 0.8000 0.8400 0.7500 0.8300 148,649 +0.03(+3.75%)
Jan 08, 2018 0.8100 0.8200 0.7500 0.8000 61,563 +0.01(+1.27%)
Jan 05, 2018 0.7500 0.7900 0.7500 0.7900 21,150 +0.00(+0.00%)
Jan 04, 2018 0.8200 0.8200 0.7100 0.7900 37,801 -0.01(-1.25%)
Jan 03, 2018 0.6700 0.8500 0.6700 0.8000 298,470 +0.11(+15.94%)
Jan 02, 2018 0.6400 0.7000 0.6300 0.6900 226,043 +0.01(+1.47%)
Dec 29, 2017 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Dec 28, 2017 0.6000 0.6500 0.6000 0.6400 178,812 +0.04(+6.67%)
Dec 27, 2017 0.6100 0.6100 0.5800 0.6000 53,247 -0.02(-3.23%)
Dec 22, 2017 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Dec 21, 2017 0.5900 0.6200 0.5800 0.5900 160,602 +0.01(+1.72%)
Dec 20, 2017 0.6000 0.6500 0.5800 0.5800 98,164 -0.02(-3.33%)
Dec 19, 2017 0.6000 0.6400 0.6000 0.6000 31,133 +0.00(+0.00%)
Dec 18, 2017 0.6100 0.6100 0.6000 0.6000 21,751 -0.04(-6.25%)
Dec 15, 2017 0.6400 0.6800 0.6000 0.6400 50,400 +0.00(+0.00%)
Dec 14, 2017 0.6200 0.6400 0.5800 0.6400 82,594 +0.02(+3.23%)
Dec 13, 2017 0.6500 0.6500 0.6000 0.6200 185,462 +0.01(+1.64%)
Dec 12, 2017 0.6900 0.6900 0.6100 0.6100 146,812 -0.04(-6.15%)
Dec 11, 2017 0.7500 0.7500 0.6500 0.6500 134,426 -0.09(-12.16%)
Dec 08, 2017 0.7300 0.7400 0.6900 0.7400 78,201 +0.02(+2.78%)
Dec 07, 2017 0.7600 0.7600 0.7200 0.7200 220,215 -0.04(-5.26%)
Dec 06, 2017 0.7800 0.7800 0.7500 0.7600 33,900 +0.00(+0.00%)
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.