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

Nanosphere Health Sciences Inc (OP: NSHSF )

0.0038 UNCHANGED
Last Price Updated: 12:48 PM EDT, May 23, 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 (%)
Feb 28, 2018 0.4118 0.4118 0.3900 0.4076 26,000 -0.03(-6.34%)
Feb 26, 2018 0.4352 0.4352 0.4352 2,873 +0.01(+1.21%)
Feb 23, 2018 0.4197 0.4350 0.4140 0.4300 29,000 +0.01(+2.58%)
Feb 22, 2018 0.4309 0.4309 0.4192 0.4192 7,424 -0.02(-4.92%)
Feb 21, 2018 0.4607 0.4632 0.4409 0.4409 4,712 -0.01(-2.04%)
Feb 20, 2018 0.4620 0.4800 0.4400 0.4501 81,300 -0.04(-8.33%)
Feb 16, 2018 0.4910 0.4910 0.4910 0 -0.00(-0.45%)
Feb 15, 2018 0.4734 0.4932 0.4697 0.4932 62,245 +0.01(+1.90%)
Feb 14, 2018 0.4800 0.4890 0.4570 0.4840 16,500 -0.02(-3.78%)
Feb 13, 2018 0.5030 0.5130 0.5030 0.5030 13,000 +0.01(+2.67%)
Feb 12, 2018 0.4863 0.5200 0.4863 0.4899 10,553 -0.06(-10.11%)
Feb 09, 2018 0.5450 0.5450 0.5450 0.5450 200 +0.00(+0.37%)
Feb 08, 2018 0.5903 0.5982 0.5430 0.5430 56,545 -0.00(-0.18%)
Feb 07, 2018 0.5529 0.5796 0.5440 0.5440 11,850 -0.04(-7.50%)
Feb 06, 2018 0.5642 0.5881 0.5370 0.5881 7,220 -0.02(-3.53%)
Feb 05, 2018 0.6309 0.6309 0.6040 0.6096 106,463 -0.07(-10.88%)
Feb 02, 2018 0.6364 0.6840 0.5669 0.6840 102,080 +0.05(+7.19%)
Feb 01, 2018 0.7279 0.7279 0.6381 0.6381 29,810 -0.09(-12.43%)
Jan 31, 2018 0.7110 0.7287 0.7110 0.7287 5,616 -0.01(-0.72%)
Jan 30, 2018 0.8002 0.8002 0.7340 0.7340 3,256 -0.05(-5.90%)
Jan 29, 2018 0.7720 0.7840 0.7645 0.7800 10,600 +0.03(+3.79%)
Jan 26, 2018 0.7986 0.8141 0.7490 0.7515 11,300 -0.05(-5.80%)
Jan 25, 2018 0.7900 0.8038 0.7821 0.7978 8,083 -0.03(-4.18%)
Jan 24, 2018 0.8450 0.8720 0.8040 0.8326 58,804 +0.03(+4.22%)
Jan 23, 2018 0.9110 0.9350 0.7989 0.7989 58,750 -0.05(-5.48%)
Jan 22, 2018 0.7270 0.8452 0.7270 0.8452 279,735 +0.16(+23.73%)
Jan 19, 2018 0.6330 0.7180 0.6300 0.6831 198,606 +0.01(+1.37%)
Jan 18, 2018 0.6570 0.6740 0.6530 0.6739 9,656 +0.06(+9.79%)
Jan 17, 2018 0.6299 0.6299 0.6138 0.6138 4,500 -0.03(-4.98%)
Jan 16, 2018 0.6623 0.6623 0.6259 0.6460 21,649 -0.02(-3.42%)
Jan 12, 2018 0.6689 0.6689 0.6689 0 +0.05(+8.03%)
Jan 09, 2018 0.6192 0.6192 0.6192 40 -0.02(-2.99%)
Jan 08, 2018 0.6533 0.6533 0.6250 0.6383 18,259 +0.01(+1.19%)
Jan 05, 2018 0.6000 0.6308 0.6000 0.6308 373 +0.04(+6.37%)
Jan 03, 2018 0.5930 0.5930 0.5930 0 +0.12(+24.95%)
Dec 28, 2017 0.4746 0.4746 0.4746 13 +0.03(+5.82%)
Dec 27, 2017 0.4812 0.4812 0.4485 0.4485 6,819 -0.04(-8.02%)
Dec 22, 2017 0.4876 0.4876 0.4876 0 -0.00(-0.10%)
Dec 21, 2017 0.4881 0.4881 0.4881 0.4881 1,533 +0.01(+2.63%)
Dec 15, 2017 0.4756 0.4756 0.4756 0 -0.01(-1.94%)
Dec 14, 2017 0.4850 0.4850 0.4850 0.4850 1,000 -0.01(-1.34%)
Dec 12, 2017 0.4916 0.4916 0.4916 0 -0.06(-10.08%)
Dec 11, 2017 0.5700 0.5467 0.5467 10,000 -0.02(-4.09%)
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.