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
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 14, 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 (%)
May 31, 2018 0.4000 0.4200 0.3950 0.4200 114,676 +0.01(+3.70%)
May 30, 2018 0.4350 0.4350 0.4050 0.4050 24,678 -0.02(-5.81%)
May 29, 2018 0.4300 0.4350 0.4300 0.4300 32,300 +0.00(+0.00%)
May 28, 2018 0.4550 0.4550 0.4300 0.4300 37,500 -0.03(-6.52%)
May 25, 2018 0.4750 0.4900 0.4000 0.4600 116,692 -0.02(-5.15%)
May 24, 2018 0.4700 0.4850 0.4600 0.4850 30,787 +0.02(+3.19%)
May 23, 2018 0.4550 0.4700 0.4550 0.4700 70,160 +0.01(+2.17%)
May 22, 2018 0.4300 0.4850 0.4300 0.4600 124,740 +0.05(+10.84%)
May 18, 2018 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
May 17, 2018 0.4000 0.4300 0.4000 0.4000 46,200 +0.00(+0.00%)
May 16, 2018 0.4250 0.4250 0.4000 0.4000 27,341 -0.01(-1.23%)
May 15, 2018 0.4200 0.4200 0.4050 0.4050 25,920 -0.01(-3.57%)
May 14, 2018 0.4050 0.4200 0.4050 0.4200 12,267 +0.01(+1.20%)
May 11, 2018 0.4150 0.4500 0.4150 0.4150 12,000 -0.02(-3.49%)
May 10, 2018 0.3850 0.4650 0.3850 0.4300 20,550 +0.05(+13.16%)
May 09, 2018 0.4200 0.4200 0.3800 0.3800 22,531 -0.04(-9.52%)
May 08, 2018 0.4200 0.4200 0.4200 0.4200 9,700 -0.01(-2.33%)
May 07, 2018 0.4450 0.4450 0.4300 0.4300 20,495 -0.02(-4.44%)
May 04, 2018 0.4000 0.4500 0.4000 0.4500 62,000 +0.05(+12.50%)
May 03, 2018 0.4100 0.4150 0.4000 0.4000 99,970 -0.01(-1.23%)
May 02, 2018 0.4400 0.4400 0.4050 0.4050 347,675 -0.04(-8.99%)
May 01, 2018 0.4750 0.4750 0.4450 0.4450 26,000 -0.03(-7.29%)
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%)
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.