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 (%)
Aug 31, 2018 0.3635 0.3635 0.3635 0 +0.00(+0.94%)
Aug 30, 2018 0.3795 0.3810 0.3601 0.3601 38,536 -0.02(-4.99%)
Aug 29, 2018 0.3820 0.3849 0.3700 0.3790 36,156 -0.00(-0.47%)
Aug 28, 2018 0.3850 0.3850 0.3657 0.3808 50,200 +0.01(+3.90%)
Aug 27, 2018 0.3600 0.3886 0.3600 0.3665 86,748 +0.01(+1.81%)
Aug 24, 2018 0.3370 0.3627 0.3351 0.3600 37,100 +0.02(+6.19%)
Aug 23, 2018 0.3388 0.3400 0.3320 0.3390 48,800 +0.01(+1.62%)
Aug 22, 2018 0.3370 0.3398 0.3160 0.3336 12,573 -0.01(-1.88%)
Aug 21, 2018 0.3200 0.3600 0.3200 0.3400 183,301 +0.02(+7.59%)
Aug 20, 2018 0.3080 0.3190 0.3004 0.3160 31,829 +0.02(+5.33%)
Aug 17, 2018 0.3190 0.3193 0.2981 0.3000 44,400 +0.00(+0.00%)
Aug 16, 2018 0.3000 0.3000 0.2987 0.3000 8,975 +0.00(+0.33%)
Aug 15, 2018 0.2983 0.3000 0.2980 0.2990 39,252 +0.02(+6.03%)
Aug 14, 2018 0.2890 0.2900 0.2770 0.2820 19,604 -0.01(-1.91%)
Aug 13, 2018 0.2880 0.2900 0.2875 0.2875 5,114 -0.00(-0.59%)
Aug 10, 2018 0.2950 0.2999 0.2849 0.2892 19,900 +0.00(+0.00%)
Aug 09, 2018 0.3013 0.3013 0.2865 0.2892 22,000 -0.02(-6.71%)
Aug 08, 2018 0.3090 0.3200 0.3000 0.3100 17,606 +0.00(+0.32%)
Aug 07, 2018 0.3200 0.3253 0.3090 0.3090 21,418 -0.01(-2.77%)
Aug 03, 2018 0.3178 0.3178 0.3178 0 -0.01(-2.52%)
Aug 02, 2018 0.3397 0.3397 0.3114 0.3260 14,900 -0.01(-3.49%)
Aug 01, 2018 0.3209 0.3378 0.3200 0.3378 18,596 +0.01(+3.62%)
Jul 31, 2018 0.3200 0.3330 0.3070 0.3260 21,667 +0.04(+13.95%)
Jul 30, 2018 0.2980 0.3000 0.2861 0.2861 19,248 -0.01(-2.69%)
Jul 27, 2018 0.2965 0.3000 0.2760 0.2940 39,600 -0.01(-2.10%)
Jul 26, 2018 0.2970 0.3003 0.2754 0.3003 13,329 +0.02(+7.26%)
Jul 25, 2018 0.2922 0.3000 0.2790 0.2800 90,740 -0.01(-2.78%)
Jul 24, 2018 0.2880 0.2984 0.2880 0.2880 29,600 +0.00(+0.00%)
Jul 23, 2018 0.3020 0.3020 0.2880 0.2880 41,814 -0.01(-2.37%)
Jul 20, 2018 0.2800 0.3000 0.2800 0.2950 10,225 +0.02(+6.50%)
Jul 19, 2018 0.2850 0.2900 0.2740 0.2770 6,625 -0.01(-3.99%)
Jul 18, 2018 0.2885 0.2885 0.2885 0.2885 33,440 +0.02(+9.28%)
Jul 17, 2018 0.2900 0.2928 0.2640 0.2640 54,770 -0.03(-8.97%)
Jul 16, 2018 0.2900 0.2900 0.2900 0.2900 58,000 -0.01(-2.68%)
Jul 13, 2018 0.2672 0.2980 0.2672 0.2980 8,400 +0.00(+0.24%)
Jul 12, 2018 0.2952 0.2973 0.2795 0.2973 73,425 +0.01(+3.90%)
Jul 11, 2018 0.2900 0.3000 0.2861 0.2861 29,184 -0.01(-3.04%)
Jul 10, 2018 0.3100 0.3100 0.2951 0.2951 8,000 -0.01(-2.58%)
Jul 09, 2018 0.3090 0.3090 0.3090 0.3029 6,320 -0.02(-4.92%)
Jul 06, 2018 0.3240 0.3260 0.3186 0.3186 21,303 +0.00(+0.50%)
Jul 05, 2018 0.3250 0.3250 0.3140 0.3170 60,502 +0.05(+18.33%)
Jul 03, 2018 0.2679 0.2679 0.2679 0 +0.01(+3.04%)
Jun 29, 2018 0.2600 0.2600 0.2600 0 -0.01(-3.35%)
Jun 28, 2018 0.2690 0.2690 0.2690 0.2690 10,065 -0.02(-6.24%)
Jun 27, 2018 0.2800 0.2869 0.2729 0.2869 20,621 +0.00(+0.81%)
Jun 26, 2018 0.2846 0.2846 0.2846 0.2846 2,000 -0.01(-1.86%)
Jun 25, 2018 0.2900 0.2900 0.2725 0.2900 2,800 +0.00(+0.00%)
Jun 22, 2018 0.2790 0.2900 0.2728 0.2900 8,047 -0.01(-2.93%)
Jun 21, 2018 0.2900 0.2988 0.2900 0.2988 3,000 -0.00(-1.17%)
Jun 20, 2018 0.2873 0.2986 0.2873 0.3023 15,082 -0.00(-0.36%)
Jun 19, 2018 0.3034 0.3034 0.3034 0.3034 355 +0.00(+1.13%)
Jun 18, 2018 0.2970 0.3000 0.2950 0.3000 6,451 +0.00(+0.33%)
Jun 15, 2018 0.2990 0.2990 0.2990 0.2990 7,005 +0.00(+1.05%)
Jun 14, 2018 0.2800 0.2959 0.2800 0.2959 2,050 +0.02(+9.06%)
Jun 13, 2018 0.3020 0.3020 0.2712 0.2713 11,980 -0.03(-11.18%)
Jun 12, 2018 0.3000 0.3056 0.2937 0.3055 22,497 +0.01(+3.27%)
Jun 08, 2018 0.2958 0.2958 0.2958 6 -0.01(-3.40%)
Jun 07, 2018 0.3450 0.3450 0.3062 0.3062 14,900 -0.02(-5.02%)
Jun 06, 2018 0.3320 0.3380 0.3100 0.3224 8,802 -0.03(-7.33%)
Jun 05, 2018 0.3479 0.3479 0.3479 0.3479 500 -0.01(-1.67%)
Jun 04, 2018 0.3069 0.3609 0.3000 0.3538 66,326 +0.04(+12.64%)
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.