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 29, 2022 0.1000 0.1000 0.1000 0.1000 3,500 -0.00(-4.76%)
Apr 25, 2022 0.1050 0.1050 333 -0.01(-8.70%)
Apr 22, 2022 0.1200 0.1200 0.1100 0.1150 39,000 -0.00(-4.17%)
Apr 20, 2022 0.1200 0.1200 298 +0.00(+0.00%)
Apr 14, 2022 0.1200 0 +0.00(+0.00%)
Mar 31, 2022 0.1200 117 -0.03(-20.00%)
Mar 30, 2022 0.1500 0.1500 0.1500 0.1500 2,502 -0.02(-14.29%)
Mar 28, 2022 0.1750 0.1750 100 +0.04(+34.62%)
Mar 22, 2022 0.1300 0.1300 100 +0.03(+30.00%)
Mar 21, 2022 0.1350 0.1350 0.0800 0.1000 44,000 -0.03(-23.08%)
Mar 09, 2022 0.1300 50 -0.02(-13.33%)
Mar 07, 2022 0.1500 0.1500 8 -0.04(-21.05%)
Mar 01, 2022 0.1900 0.1900 0 +0.04(+26.67%)
Feb 25, 2022 0.1500 431 +0.01(+7.14%)
Feb 24, 2022 0.1400 0.1400 0.1400 0.1400 1,750 -0.01(-6.67%)
Feb 16, 2022 0.1500 125 +0.00(+0.00%)
Feb 14, 2022 0.1500 0.1500 0 -0.01(-6.25%)
Feb 07, 2022 0.1600 0.1600 100 +0.00(+0.00%)
Feb 02, 2022 0.1700 0.1700 0.1600 0.1600 14,528 -0.03(-15.79%)
Jan 25, 2022 0.1900 169 -0.01(-5.00%)
Jan 21, 2022 0.2000 0 -0.04(-16.67%)
Jan 11, 2022 0.2400 0 -0.01(-4.00%)
Jan 07, 2022 0.2500 0.2500 0.2500 10 -0.01(-3.85%)
Jan 04, 2022 0.2600 0.2600 0.2600 0.2600 8 -0.01(-3.70%)
Dec 30, 2021 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Dec 29, 2021 0.2650 0.2650 0.2650 0.2650 3,107 -0.02(-8.62%)
Dec 24, 2021 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Dec 23, 2021 0.2500 0.2800 0.2500 0.2800 7,715 +0.02(+7.69%)
Dec 21, 2021 0.2600 0.2600 0.2600 0.2600 125 -0.02(-7.14%)
Dec 15, 2021 0.2800 0.2800 0.2800 50 +0.00(+0.00%)
Dec 14, 2021 0.2700 0.2800 0.2600 0.2800 3,696 +0.02(+7.69%)
Dec 08, 2021 0.2600 0.2600 0.2600 11 +0.03(+10.64%)
Dec 07, 2021 0.2350 0.2350 0.2350 0.2350 1,500 +0.00(+0.00%)
Dec 06, 2021 0.2200 0.2350 0.2200 0.2350 20,050 +0.01(+6.82%)
Dec 03, 2021 0.2200 0.2200 0.2200 0.2200 2,024 -0.01(-6.38%)
Nov 29, 2021 0.2350 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Nov 25, 2021 0.2200 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Nov 24, 2021 0.2300 0.2300 0.2300 0.2300 1,050 -0.01(-6.12%)
Nov 22, 2021 0.2450 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Nov 19, 2021 0.2400 0.2400 0.2400 0.2400 1,020 +0.02(+9.09%)
Nov 18, 2021 0.2250 0.2250 0.2200 0.2200 1,022 -0.01(-6.38%)
Nov 16, 2021 0.2350 0.2350 0.2350 0.2350 60 -0.01(-4.08%)
Nov 15, 2021 0.2350 0.2450 0.2350 0.2450 2,634 +0.02(+11.36%)
Nov 09, 2021 0.2200 0.2200 0.2200 0.2200 2,600 -0.01(-4.35%)
Nov 04, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 02, 2021 0.2300 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Oct 28, 2021 0.2200 0.2200 0.2200 55 -0.07(-24.14%)
Oct 27, 2021 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Oct 26, 2021 0.2900 0.2900 0.2900 0.2900 564 -0.01(-3.33%)
Oct 25, 2021 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Oct 21, 2021 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 20, 2021 0.3000 0.3200 0.3000 0.3000 32,704 +0.00(+0.00%)
Oct 19, 2021 0.3100 0.3100 0.3000 0.3000 13,600 -0.03(-9.09%)
Oct 18, 2021 0.3300 0.3300 0.3300 0.3300 7,005 -0.04(-10.81%)
Oct 15, 2021 0.3700 0.3700 0.3700 0.3700 826 +0.04(+12.12%)
Oct 12, 2021 0.3300 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Oct 06, 2021 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Oct 05, 2021 0.3600 0.3600 0.3600 0.3600 10,702 +0.02(+5.88%)
Sep 30, 2021 0.3400 0.3400 0.3400 17 -0.02(-5.56%)
Sep 28, 2021 0.3600 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Sep 24, 2021 0.3500 0.3500 0.3500 181 +0.06(+20.69%)
Sep 23, 2021 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Sep 17, 2021 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Sep 13, 2021 0.2800 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Sep 10, 2021 0.2750 0.3000 0.2750 0.3000 3,017 +0.02(+7.14%)
Sep 09, 2021 0.3000 0.3000 0.2800 0.2800 7,500 +0.00(+0.00%)
Sep 08, 2021 0.2800 0.2800 0.2800 0.2800 960 +0.00(+0.00%)
Sep 03, 2021 0.2800 0.2800 0.2800 68 -0.01(-3.45%)
Sep 02, 2021 0.3050 0.3050 0.2900 0.2900 16,500 -0.02(-6.45%)
Sep 01, 2021 0.3100 0.3100 0.3100 0.3100 2,633 +0.00(+0.00%)
Aug 31, 2021 0.3100 0.3100 0.3100 0.3100 22,000 +0.00(+0.00%)
Aug 27, 2021 0.3100 0.3100 0.3100 69 +0.00(+0.00%)
Aug 25, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 19, 2021 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Aug 18, 2021 0.3500 0.3500 0.3500 0.3500 3,000 -0.04(-9.09%)
Aug 16, 2021 0.3850 0.3850 0.3850 0.3850 348 +0.06(+18.46%)
Aug 13, 2021 0.3300 0.3300 0.3250 0.3250 3,100 -0.02(-4.41%)
Aug 04, 2021 0.3400 0.3400 0.3400 75 +0.03(+9.68%)
Jul 28, 2021 0.3100 0.3100 0.3100 450 +0.00(+0.00%)
Jul 27, 2021 0.3100 0.3100 0.3100 0.3100 1,350 +0.00(+0.00%)
Jul 26, 2021 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-3.13%)
Jul 20, 2021 0.3200 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Jul 19, 2021 0.3550 0.3600 0.3550 0.3600 12,371 +0.00(+0.00%)
Jul 15, 2021 0.3600 0.3600 0.3600 0.3600 100 +0.00(+0.00%)
Jul 14, 2021 0.3800 0.3800 0.3600 0.3600 4,036 -0.06(-14.29%)
Jul 13, 2021 0.4300 0.4400 0.4050 0.4200 11,671 -0.02(-4.55%)
Jul 12, 2021 0.4000 0.4750 0.4000 0.4400 41,498 +0.06(+15.79%)
Jul 09, 2021 0.3000 0.3800 0.3000 0.3800 8,250 +0.14(+55.10%)
Jul 08, 2021 0.2600 0.2600 0.2450 0.2450 6,001 -0.01(-2.00%)
Jul 07, 2021 0.3100 0.4000 0.2500 0.2500 54,200 +0.23(+1150.00%)
Jul 06, 2021 0.0200 0.0200 0.0200 0.0200 115,004 +0.00(+0.00%)
Jul 05, 2021 0.0250 0.0250 0.0200 0.0200 143,783 -0.01(-20.00%)
Jun 28, 2021 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 25, 2021 0.0250 0.0250 0.0250 0.0250 31,000 +0.00(+0.00%)
Jun 21, 2021 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 18, 2021 0.0300 0.0300 0.0250 0.0250 79,428 -0.00(-16.67%)
Jun 15, 2021 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 14, 2021 0.0250 0.0300 0.0200 0.0300 379,163 +0.01(+50.00%)
Jun 11, 2021 0.0200 0.0250 0.0200 0.0200 82,502 -0.01(-20.00%)
Jun 10, 2021 0.0250 0.0250 0.0250 0.0250 6,000 -0.00(-16.67%)
Jun 09, 2021 0.0250 0.0300 0.0250 0.0300 59,000 +0.00(+20.00%)
Jun 08, 2021 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
Jun 07, 2021 0.0250 0.0250 0.0250 0.0250 22,000 +0.00(+0.00%)
Jun 04, 2021 0.0250 0.0250 0.0250 0.0250 256,000 +0.00(+0.00%)
Jun 03, 2021 0.0250 0.0250 0.0250 0.0250 126,000 +0.00(+0.00%)
Jun 01, 2021 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 28, 2021 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 27, 2021 0.0300 0.0300 0.0250 0.0250 29,200 +0.00(+0.00%)
May 25, 2021 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 21, 2021 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 20, 2021 0.0300 0.0300 0.0250 0.0250 280,000 -0.00(-16.67%)
May 19, 2021 0.0350 0.0350 0.0300 0.0300 76,100 +0.00(+20.00%)
May 17, 2021 0.0250 0.0250 0.0250 0.0250 160 -0.00(-16.67%)
May 14, 2021 0.0250 0.0300 0.0250 0.0300 99,300 +0.00(+0.00%)
May 12, 2021 0.0300 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 11, 2021 0.0250 0.0250 0.0250 0.0250 4,000 -0.00(-16.67%)
May 10, 2021 0.0250 0.0300 0.0250 0.0300 6,000 +0.00(+20.00%)
May 06, 2021 0.0250 0.0250 0.0250 0.0250 649 -0.00(-16.67%)
May 05, 2021 0.0250 0.0300 0.0250 0.0300 2,500 +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.