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 (%)
May 31, 2018 0.3308 0.3308 0.3079 0.3100 23,315 -0.03(-8.82%)
May 30, 2018 0.3275 0.3400 0.3275 0.3400 5,065 +0.00(+1.16%)
May 29, 2018 0.3475 0.3475 0.3282 0.3361 8,584 -0.02(-4.65%)
May 25, 2018 0.3525 0.3525 0.3525 0 -0.03(-6.82%)
May 24, 2018 0.3665 0.3783 0.3665 0.3783 5,927 +0.02(+4.94%)
May 23, 2018 0.3556 0.3699 0.3554 0.3605 18,110 -0.00(-0.11%)
May 22, 2018 0.3585 0.3850 0.3579 0.3609 60,910 +0.04(+12.82%)
May 18, 2018 0.3199 0.3199 0.3199 0 -0.01(-3.93%)
May 17, 2018 0.3183 0.3419 0.3180 0.3330 23,297 +0.02(+7.07%)
May 16, 2018 0.3361 0.3361 0.3110 0.3110 22,250 -0.03(-7.50%)
May 15, 2018 0.3277 0.3362 0.3200 0.3362 21,127 -0.01(-3.92%)
May 14, 2018 0.3499 0.3499 0.3499 0.3499 2,000 +0.02(+7.00%)
May 11, 2018 0.3300 0.3417 0.3270 0.3270 10,114 +0.02(+5.48%)
May 10, 2018 0.3120 0.3590 0.3100 0.3100 6,750 -0.02(-5.65%)
May 09, 2018 0.3389 0.3389 0.3286 0.3286 1,500 -0.01(-2.50%)
May 08, 2018 0.3400 0.3400 0.3369 0.3370 980 +0.01(+2.31%)
May 07, 2018 0.3251 0.3294 0.3251 0.3294 2,545 -0.00(-0.18%)
May 04, 2018 0.3429 0.3429 0.3300 0.3300 6,984 +0.01(+2.84%)
May 03, 2018 0.3279 0.3279 0.3209 0.3209 24,950 +0.01(+2.75%)
May 02, 2018 0.3470 0.3470 0.3123 0.3123 39,908 -0.05(-14.23%)
May 01, 2018 0.3441 0.3739 0.3441 0.3641 2,366 +0.02(+7.09%)
Apr 30, 2018 0.3800 0.3800 0.3400 0.3400 28,058 -0.05(-12.30%)
Apr 27, 2018 0.3100 0.4100 0.3000 0.3877 508,134 +0.06(+18.08%)
Apr 26, 2018 0.3100 0.3283 0.3100 0.3283 23,350 +0.02(+6.25%)
Apr 25, 2018 0.2964 0.3200 0.2964 0.3090 207,184 -0.05(-13.20%)
Apr 24, 2018 0.3560 0.3560 0.3560 0.3560 12,092 -0.02(-4.25%)
Apr 23, 2018 0.3770 0.3794 0.3600 0.3718 16,540 -0.02(-5.78%)
Apr 20, 2018 0.3800 0.3946 0.3800 0.3946 6,500 +0.01(+1.70%)
Apr 19, 2018 0.3880 0.3880 0.3880 0.3880 2,500 -0.00(-0.46%)
Apr 18, 2018 0.3910 0.3920 0.3853 0.3898 14,575 -0.01(-2.06%)
Apr 17, 2018 0.4000 0.4000 0.3930 0.3980 5,235 -0.00(-0.50%)
Apr 16, 2018 0.4155 0.4155 0.3953 0.4000 14,500 -0.02(-5.28%)
Apr 13, 2018 0.4189 0.4223 0.4189 0.4223 752 -0.01(-2.67%)
Apr 12, 2018 0.4339 0.4339 0.4339 0.4339 1,775 -0.01(-1.39%)
Apr 11, 2018 0.4349 0.4429 0.4320 0.4400 37,157 +0.02(+3.99%)
Apr 10, 2018 0.4799 0.4799 0.4231 0.4231 11,100 -0.06(-11.85%)
Apr 09, 2018 0.4836 0.4981 0.4780 0.4800 38,086 +0.06(+14.29%)
Apr 06, 2018 0.4215 0.4215 0.4000 0.4200 20,350 +0.02(+5.00%)
Apr 05, 2018 0.4279 0.4279 0.4000 0.4000 18,930 -0.02(-5.88%)
Apr 04, 2018 0.3875 0.4260 0.3842 0.4250 27,030 +0.03(+7.87%)
Apr 03, 2018 0.4250 0.4250 0.3940 0.3940 170,125 -0.03(-7.94%)
Apr 02, 2018 0.4320 0.4410 0.4100 0.4280 60,750 +0.00(+0.73%)
Mar 29, 2018 0.4249 0.4249 0.4249 0 +0.00(+1.14%)
Mar 28, 2018 0.4433 0.4602 0.4201 0.4201 80,981 -0.03(-6.23%)
Mar 27, 2018 0.4534 0.4840 0.4329 0.4480 15,596 +0.03(+8.21%)
Mar 26, 2018 0.4090 0.4140 0.4060 0.4140 4,157 +0.01(+3.73%)
Mar 23, 2018 0.4029 0.4029 0.3991 0.3991 1,000 +0.01(+2.33%)
Mar 22, 2018 0.3900 0.3900 0.3900 0.3900 6,000 -0.01(-2.43%)
Mar 21, 2018 0.4219 0.4219 0.3920 0.3997 40,889 -0.02(-3.62%)
Mar 20, 2018 0.3771 0.4200 0.3771 0.4147 251,133 +0.03(+7.97%)
Mar 16, 2018 0.3841 0.3841 0.3841 0 +0.00(+0.79%)
Mar 15, 2018 0.3801 0.3811 0.3801 0.3811 600 -0.01(-1.50%)
Mar 13, 2018 0.3869 0.3869 0.3869 0 -0.02(-5.17%)
Mar 12, 2018 0.3841 0.4200 0.3841 0.4080 22,700 +0.04(+9.85%)
Mar 09, 2018 0.3714 0.3714 0.3714 0.3714 600 -0.00(-0.51%)
Mar 08, 2018 0.3880 0.3885 0.3731 0.3733 43,260 -0.01(-3.52%)
Mar 07, 2018 0.3920 0.4069 0.3869 0.3869 44,946 +0.00(+0.49%)
Mar 06, 2018 0.3699 0.3891 0.3600 0.3850 62,293 +0.01(+3.49%)
Mar 05, 2018 0.3909 0.3909 0.3720 0.3720 10,000 -0.03(-7.00%)
Mar 02, 2018 0.3825 0.4000 0.3700 0.4000 18,997 +0.01(+1.27%)
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.