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 (%)
Jul 31, 2018 0.3900 0.4300 0.3900 0.4200 224,420 +0.04(+10.53%)
Jul 30, 2018 0.3750 0.3850 0.3750 0.3800 34,047 -0.01(-1.30%)
Jul 27, 2018 0.3850 0.3850 0.3650 0.3850 56,700 +0.00(+0.00%)
Jul 26, 2018 0.3850 0.3850 0.3600 0.3850 35,887 +0.03(+6.94%)
Jul 25, 2018 0.3800 0.3850 0.3600 0.3600 132,226 -0.01(-2.70%)
Jul 24, 2018 0.3800 0.3900 0.3700 0.3700 41,523 -0.01(-1.33%)
Jul 23, 2018 0.3800 0.3900 0.3750 0.3750 44,639 -0.02(-3.85%)
Jul 20, 2018 0.3750 0.3900 0.3600 0.3900 69,225 +0.01(+1.30%)
Jul 19, 2018 0.3750 0.3850 0.3700 0.3850 41,625 +0.01(+1.32%)
Jul 18, 2018 0.3750 0.3800 0.3750 0.3800 56,850 +0.00(+0.00%)
Jul 17, 2018 0.3750 0.3800 0.3400 0.3800 86,153 +0.00(+0.00%)
Jul 16, 2018 0.3800 0.3850 0.3750 0.3800 32,900 -0.01(-1.30%)
Jul 13, 2018 0.3850 0.3850 0.3700 0.3850 79,901 +0.00(+0.00%)
Jul 12, 2018 0.3850 0.3900 0.3800 0.3850 35,725 +0.02(+4.05%)
Jul 11, 2018 0.3900 0.4000 0.3600 0.3700 45,810 -0.02(-5.13%)
Jul 10, 2018 0.3900 0.4000 0.3850 0.3900 28,475 -0.01(-2.50%)
Jul 09, 2018 0.4000 0.4000 0.4000 71,551 +0.00(+0.00%)
Jul 06, 2018 0.4200 0.4200 0.4000 0.4000 31,000 -0.01(-3.61%)
Jul 05, 2018 0.4200 0.4200 0.3900 0.4150 178,228 -0.02(-3.49%)
Jul 04, 2018 0.3600 0.4300 0.3600 0.4300 174,306 +0.13(+43.33%)
Jul 03, 2018 0.3350 0.3500 0.3000 0.3000 22,611 -0.04(-10.45%)
Jun 29, 2018 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Jun 28, 2018 0.3500 0.3500 0.3300 0.3300 29,438 -0.02(-5.71%)
Jun 27, 2018 0.3600 0.3700 0.3500 0.3500 60,755 -0.01(-1.41%)
Jun 26, 2018 0.3600 0.3600 0.3550 0.3550 32,300 -0.03(-6.58%)
Jun 25, 2018 0.3850 0.3850 0.3800 0.3800 7,719 +0.01(+1.33%)
Jun 22, 2018 0.3700 0.3750 0.3650 0.3750 26,583 +0.01(+1.35%)
Jun 21, 2018 0.4000 0.4000 0.3750 0.3700 56,246 -0.03(-7.50%)
Jun 20, 2018 0.3700 0.4000 0.3650 0.4000 34,800 +0.04(+9.59%)
Jun 19, 2018 0.4000 0.4000 0.3650 0.3650 8,687 -0.04(-8.75%)
Jun 18, 2018 0.3950 0.4000 0.3850 0.4000 91,292 +0.01(+2.56%)
Jun 15, 2018 0.4000 0.3800 0.3900 22,505 -0.01(-2.50%)
Jun 14, 2018 0.3700 0.4000 0.3600 0.4000 41,750 +0.04(+11.11%)
Jun 13, 2018 0.3900 0.3900 0.3600 0.3600 86,365 -0.03(-7.69%)
Jun 12, 2018 0.4050 0.4050 0.3800 0.3900 84,647 +0.00(+0.00%)
Jun 11, 2018 0.4000 0.4050 0.3900 0.3900 19,342 -0.01(-2.50%)
Jun 08, 2018 0.4000 0.4000 0.3900 0.4000 67,000 +0.01(+1.27%)
Jun 07, 2018 0.4400 0.4450 0.3950 0.3950 76,044 -0.03(-8.14%)
Jun 06, 2018 0.4200 0.4400 0.4100 0.4300 47,671 -0.01(-2.27%)
Jun 05, 2018 0.4450 0.4450 0.4150 0.4400 24,500 -0.02(-3.30%)
Jun 04, 2018 0.3900 0.4600 0.3900 0.4550 72,500 +0.05(+12.35%)
Jun 01, 2018 0.4000 0.4200 0.3950 0.4050 34,467 -0.01(-3.57%)
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%)
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.