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 30, 2019 0.0739 0.0800 0.0702 0.0800 20,900 +0.00(+6.38%)
Aug 29, 2019 0.0800 0.0800 0.0752 0.0752 1,700 +0.00(+3.01%)
Aug 28, 2019 0.0733 0.1000 0.0730 0.0730 117,436 -0.02(-17.98%)
Aug 27, 2019 0.0780 0.0956 0.0780 0.0890 17,749 -0.01(-11.00%)
Aug 22, 2019 0.1000 0.1000 0.1000 0 -0.01(-5.66%)
Aug 20, 2019 0.1060 0.1060 0.1060 0 -0.01(-4.50%)
Aug 16, 2019 0.1110 0.1110 0.1110 0 +0.01(+9.58%)
Aug 15, 2019 0.0830 0.1013 0.0830 0.1013 1,500 +0.00(+1.71%)
Aug 14, 2019 0.0996 0.0996 0.0996 0.0996 500 -0.00(-2.35%)
Aug 13, 2019 0.0915 0.1020 0.0915 0.1020 12,500 +0.00(+2.93%)
Aug 12, 2019 0.0970 0.1191 0.0970 0.0991 8,598 -0.01(-4.89%)
Aug 09, 2019 0.1000 0.1190 0.1000 0.1042 5,400 +0.00(+4.20%)
Aug 08, 2019 0.1082 0.1082 0.0914 0.1000 40,100 -0.01(-8.26%)
Aug 07, 2019 0.1070 0.1122 0.1070 0.1090 7,500 -0.00(-1.80%)
Aug 06, 2019 0.1100 0.1130 0.1100 0.1110 12,300 -0.00(-0.89%)
Aug 02, 2019 0.1120 0.1120 0.1120 0 -0.01(-6.04%)
Aug 01, 2019 0.1248 0.1248 0.1192 0.1192 1,642 -0.01(-6.14%)
Jul 31, 2019 0.1294 0.1294 0.1270 0.1270 26,900 -0.01(-9.67%)
Jul 30, 2019 0.1461 0.1461 0.1340 0.1406 46,410 -0.01(-5.76%)
Jul 29, 2019 0.1463 0.1492 0.1350 0.1492 24,250 -0.00(-0.53%)
Jul 24, 2019 0.1500 0.1500 0.1500 0 -0.00(-2.60%)
Jul 23, 2019 0.1426 0.1540 0.1350 0.1540 19,546 -0.00(-1.41%)
Jul 22, 2019 0.1335 0.1562 0.1335 0.1562 58,156 +0.00(+0.90%)
Jul 19, 2019 0.1548 0.1548 0.1548 0.1548 68,500 -0.00(-1.53%)
Jul 18, 2019 0.1400 0.1572 0.1320 0.1572 7,000 +0.00(+3.08%)
Jul 17, 2019 0.1550 0.1550 0.1475 0.1525 1,500 -0.00(-0.97%)
Jul 16, 2019 0.1438 0.1540 0.1438 0.1540 9,000 -0.00(-1.91%)
Jul 15, 2019 0.1400 0.1570 0.1400 0.1570 4,199 -0.00(-1.26%)
Jul 12, 2019 0.1572 0.1590 0.1379 0.1590 36,100 +0.01(+5.23%)
Jul 11, 2019 0.1547 0.1547 0.1510 0.1511 3,200 -0.01(-8.42%)
Jul 10, 2019 0.1625 0.1650 0.1625 0.1650 16,369 +0.02(+17.19%)
Jul 09, 2019 0.1370 0.1440 0.1330 0.1408 35,885 -0.00(-0.85%)
Jul 08, 2019 0.1420 0.1432 0.1400 0.1420 14,925 +0.00(+0.57%)
Jul 05, 2019 0.1603 0.1603 0.1412 0.1412 13,900 +0.01(+5.37%)
Jul 03, 2019 0.1525 0.1525 0.1340 0.1340 36,800 -0.02(-12.07%)
Jul 02, 2019 0.1500 0.1600 0.1500 0.1524 31,500 -0.00(-2.31%)
Jun 28, 2019 0.1560 0.1560 0.1560 0 +0.00(+0.00%)
Jun 27, 2019 0.1448 0.1560 0.1410 0.1560 9,500 +0.01(+4.91%)
Jun 26, 2019 0.1487 0.1487 0.1430 0.1487 2,380 -0.00(-0.20%)
Jun 25, 2019 0.1501 0.1510 0.1370 0.1490 68,398 -0.01(-5.10%)
Jun 24, 2019 0.1507 0.1690 0.1314 0.1570 101,825 +0.01(+3.97%)
Jun 21, 2019 0.1530 0.1730 0.1390 0.1510 207,700 -0.01(-8.48%)
Jun 20, 2019 0.1738 0.1738 0.1620 0.1650 236,055 +0.00(+0.00%)
Jun 19, 2019 0.1650 0.1700 0.1640 0.1650 10,580 -0.01(-3.51%)
Jun 18, 2019 0.1697 0.1730 0.1697 0.1710 20,300 -0.00(-1.16%)
Jun 17, 2019 0.1840 0.1840 0.1730 0.1730 21,465 -0.01(-4.26%)
Jun 14, 2019 0.1900 0.1900 0.1807 0.1807 12,000 +0.01(+5.55%)
Jun 13, 2019 0.1900 0.1900 0.1712 0.1712 16,000 -0.02(-9.89%)
Jun 12, 2019 0.1960 0.1960 0.1900 0.1900 6,334 +0.02(+11.76%)
Jun 11, 2019 0.1770 0.1899 0.1700 0.1700 60,919 -0.01(-3.02%)
Jun 10, 2019 0.1630 0.1753 0.1630 0.1753 6,000 +0.01(+7.55%)
Jun 07, 2019 0.1620 0.1827 0.1616 0.1630 92,800 +0.00(+2.71%)
Jun 06, 2019 0.1621 0.1800 0.1587 0.1587 15,371 -0.01(-6.65%)
Jun 05, 2019 0.1750 0.1780 0.1700 0.1700 81,600 -0.00(-2.86%)
Jun 04, 2019 0.1750 0.1750 0.1750 0.1750 1,420 -0.00(-1.13%)
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.