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
Official Closing Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
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%)
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%)
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.