Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanosphere Health Sciences Inc (CSE: NSHS )

0.0250 UNCHANGED
Last Price Updated: 9:46 AM EDT, May 3, 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, 2019 0.2400 0.2500 0.2350 0.2500 33,050 +0.02(+6.38%)
May 30, 2019 0.2550 0.2550 0.2350 0.2350 53,472 -0.02(-7.84%)
May 29, 2019 0.2500 0.2550 0.2450 0.2550 35,900 +0.01(+2.00%)
May 28, 2019 0.2500 0.2600 0.2500 0.2500 47,080 -0.01(-1.96%)
May 27, 2019 0.2550 0.2600 0.2500 0.2550 35,300 +0.02(+6.25%)
May 24, 2019 0.2500 0.2500 0.2400 0.2400 29,807 -0.01(-2.04%)
May 23, 2019 0.2500 0.2500 0.2450 0.2450 30,000 -0.01(-2.00%)
May 22, 2019 0.2600 0.2600 0.2500 0.2500 55,715 +0.00(+0.00%)
May 21, 2019 0.2600 0.2750 0.2500 0.2500 69,770 -0.01(-1.96%)
May 17, 2019 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
May 16, 2019 0.2600 0.2600 0.2500 0.2600 43,930 +0.00(+0.00%)
May 15, 2019 0.2800 0.2800 0.2450 0.2600 314,461 -0.02(-8.77%)
May 14, 2019 0.2950 0.2950 0.2800 0.2850 80,874 +0.00(+1.79%)
May 13, 2019 0.3050 0.3100 0.2750 0.2800 228,659 -0.02(-8.20%)
May 10, 2019 0.3100 0.3100 0.3050 0.3050 30,653 -0.01(-1.61%)
May 09, 2019 0.3200 0.3200 0.3100 0.3100 30,845 +0.00(+0.00%)
May 08, 2019 0.3250 0.3250 0.3100 0.3100 6,516 -0.01(-1.59%)
May 07, 2019 0.3150 0.3250 0.3100 0.3150 22,483 +0.01(+1.61%)
May 06, 2019 0.3200 0.3300 0.3100 0.3100 70,723 -0.02(-4.62%)
May 03, 2019 0.3400 0.3450 0.3250 0.3250 128,690 -0.02(-4.41%)
May 02, 2019 0.3350 0.3550 0.3150 0.3400 207,934 +0.03(+9.68%)
May 01, 2019 0.3200 0.3200 0.3100 0.3100 11,759 -0.01(-1.59%)
Apr 30, 2019 0.3150 0.3200 0.3000 0.3150 177,674 -0.01(-1.56%)
Apr 29, 2019 0.3500 0.3500 0.3100 0.3200 123,945 -0.03(-9.86%)
Apr 26, 2019 0.3550 0.3600 0.3450 0.3550 51,933 +0.01(+1.43%)
Apr 25, 2019 0.3300 0.3500 0.3300 0.3500 281,541 +0.03(+9.37%)
Apr 24, 2019 0.3250 0.3700 0.3150 0.3200 1,135,108 +0.02(+4.92%)
Apr 22, 2019 0.3050 0.3050 0.3050 0 +0.01(+3.39%)
Apr 18, 2019 0.2950 0.2950 0.2950 0 -0.01(-3.28%)
Apr 17, 2019 0.3100 0.3100 0.2900 0.3050 63,845 +0.01(+1.67%)
Apr 16, 2019 0.3400 0.3400 0.2900 0.3000 164,409 -0.04(-11.76%)
Apr 15, 2019 0.3500 0.3500 0.3300 0.3400 96,111 -0.02(-5.56%)
Apr 12, 2019 0.3550 0.3600 0.3400 0.3600 61,989 +0.02(+4.35%)
Apr 11, 2019 0.3550 0.3550 0.3400 0.3450 103,482 -0.02(-4.17%)
Apr 10, 2019 0.3600 0.3650 0.3550 0.3600 127,161 +0.00(+0.00%)
Apr 09, 2019 0.3700 0.3700 0.3550 0.3600 172,730 +0.00(+0.00%)
Apr 08, 2019 0.3750 0.3750 0.3600 0.3600 181,109 -0.02(-4.00%)
Apr 05, 2019 0.3750 0.3800 0.3700 0.3750 33,232 +0.01(+2.74%)
Apr 04, 2019 0.3800 0.3800 0.3650 0.3650 36,417 -0.01(-1.35%)
Apr 03, 2019 0.3850 0.3900 0.3500 0.3700 176,490 -0.01(-2.63%)
Apr 02, 2019 0.3550 0.3900 0.3550 0.3800 443,287 +0.03(+8.57%)
Apr 01, 2019 0.3650 0.3650 0.3350 0.3500 247,091 -0.02(-5.41%)
Mar 29, 2019 0.3650 0.3700 0.3600 0.3700 110,588 +0.00(+0.00%)
Mar 28, 2019 0.3550 0.3700 0.3550 0.3700 22,123 +0.02(+4.23%)
Mar 27, 2019 0.3700 0.3700 0.3550 0.3550 7,049 -0.01(-2.74%)
Mar 26, 2019 0.3550 0.3700 0.3500 0.3650 144,866 +0.02(+4.29%)
Mar 25, 2019 0.3600 0.3700 0.3500 0.3500 148,130 -0.01(-1.41%)
Mar 22, 2019 0.3750 0.3750 0.3550 0.3550 160,228 -0.02(-5.33%)
Mar 21, 2019 0.3700 0.3750 0.3600 0.3750 42,866 -0.01(-1.32%)
Mar 20, 2019 0.3750 0.3800 0.3700 0.3800 33,939 +0.01(+1.33%)
Mar 19, 2019 0.3850 0.3850 0.3600 0.3750 180,622 -0.01(-1.32%)
Mar 18, 2019 0.3900 0.4000 0.3800 0.3800 109,943 -0.01(-1.30%)
Mar 15, 2019 0.3950 0.3950 0.3800 0.3850 111,148 +0.01(+2.67%)
Mar 14, 2019 0.3900 0.4000 0.3750 0.3750 142,468 -0.01(-1.32%)
Mar 13, 2019 0.3700 0.3800 0.3650 0.3800 42,423 +0.01(+2.70%)
Mar 12, 2019 0.3700 0.3900 0.3700 0.3700 179,910 -0.02(-5.13%)
Mar 11, 2019 0.4000 0.4000 0.3700 0.3900 221,939 -0.01(-2.50%)
Mar 08, 2019 0.4100 0.4150 0.3900 0.4000 118,830 -0.01(-1.23%)
Mar 07, 2019 0.3900 0.4200 0.3900 0.4050 207,207 -0.01(-2.41%)
Mar 06, 2019 0.4250 0.4250 0.3900 0.4150 145,750 -0.02(-3.49%)
Mar 05, 2019 0.4150 0.4400 0.4000 0.4300 223,803 +0.02(+4.88%)
Mar 04, 2019 0.4250 0.4250 0.4100 0.4100 63,230 -0.01(-1.20%)
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.