NovaBridge Biosciences(NBP)
$0.83-0.03 (-3.60%)
NBP
NovaBridge Biosciences historical prices
$0.83
At close:-0.03 (-3.60%)
Want to see NBP full AI Analyst Report?
NovaBridge Biosciences (NBP) Historical Prices
432 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.90 | 0.90 | 0.82 | 0.83 | 0.83 | -3.60% | 710,643 | 1.52 |
| Nov 11, 2026 | 0.86 | 0.91 | 0.85 | 0.86 | 0.86 | +0.12% | 397,362 | 0.85 |
| Nov 10, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -5.39% | 436,641 | 0.94 |
| Nov 09, 2026 | 0.94 | 0.94 | 0.89 | 0.91 | 0.91 | -0.11% | 242,195 | 0.52 |
| Nov 06, 2026 | 0.90 | 0.93 | 0.88 | 0.91 | 0.91 | +0.11% | 418,705 | 0.91 |
| Nov 05, 2026 | 1.01 | 1.04 | 0.90 | 0.91 | 0.91 | -10.10% | 939,970 | 2.08 |
| Nov 04, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | 0.00% | 259,955 | 0.58 |
| Nov 03, 2026 | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -5.61% | 332,773 | 0.74 |
| Nov 02, 2026 | 1.21 | 1.21 | 1.06 | 1.07 | 1.07 | -10.46% | 1,065,072 | 2.46 |
| Oct 30, 2026 | 1.21 | 1.23 | 1.15 | 1.20 | 1.20 | -1.24% | 583,220 | 1.36 |
| Oct 29, 2026 | 1.26 | 1.28 | 1.20 | 1.21 | 1.21 | -3.97% | 363,708 | 0.86 |
| Oct 28, 2026 | 1.25 | 1.26 | 1.19 | 1.26 | 1.26 | +0.40% | 267,476 | 0.63 |
| Oct 27, 2026 | 1.22 | 1.31 | 1.22 | 1.26 | 1.26 | +3.29% | 420,339 | 1.00 |
| Oct 26, 2026 | 1.39 | 1.39 | 1.21 | 1.22 | 1.22 | -11.31% | 816,731 | 1.98 |
| Oct 23, 2026 | 1.31 | 1.38 | 1.26 | 1.37 | 1.37 | +3.01% | 558,352 | 1.37 |
| Oct 22, 2026 | 1.34 | 1.36 | 1.26 | 1.33 | 1.33 | -2.92% | 456,141 | 1.13 |
| Oct 21, 2026 | 1.43 | 1.43 | 1.34 | 1.37 | 1.37 | -3.86% | 586,869 | 1.48 |
| Oct 20, 2026 | 1.30 | 1.46 | 1.30 | 1.43 | 1.43 | +9.62% | 657,975 | 1.68 |
| Oct 19, 2026 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | +3.17% | 661,927 | 1.71 |
| Oct 16, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 350,686 | 0.91 |
| Oct 15, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | +0.78% | 390,687 | 1.02 |
| Oct 14, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 427,815 | 1.12 |
| Oct 13, 2026 | 1.33 | 1.34 | 1.26 | 1.29 | 1.29 | -2.27% | 711,695 | 1.90 |
| Oct 12, 2026 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -5.38% | 274,059 | 0.73 |
| Oct 09, 2026 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | +1.82% | 295,923 | 0.79 |
| Oct 08, 2026 | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | 0.00% | 250,098 | 0.66 |
| Oct 07, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 353,901 | 0.93 |
| Oct 06, 2026 | 1.38 | 1.44 | 1.38 | 1.40 | 1.40 | +2.94% | 379,837 | 1.00 |
| Oct 05, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | +0.37% | 184,986 | 0.47 |
| Oct 02, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | +1.12% | 252,911 | 0.63 |
| Oct 01, 2026 | 1.36 | 1.39 | 1.31 | 1.34 | 1.34 | -1.83% | 342,006 | 0.84 |
| Sep 30, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | -0.36% | 250,299 | 0.62 |
| Sep 29, 2026 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | +0.74% | 294,568 | 0.69 |
| Sep 28, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 375,309 | 0.87 |
| Sep 25, 2026 | 1.43 | 1.44 | 1.32 | 1.38 | 1.38 | -4.83% | 6,610,047 | 19.36 |
| Sep 24, 2026 | 1.52 | 1.54 | 1.43 | 1.45 | 1.45 | -5.23% | 831,817 | 2.10 |
| Sep 23, 2026 | 1.58 | 1.59 | 1.51 | 1.53 | 1.53 | -3.77% | 593,307 | 1.52 |
| Sep 22, 2026 | 1.61 | 1.62 | 1.54 | 1.59 | 1.59 | -1.24% | 464,890 | 1.20 |
| Sep 21, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | +0.63% | 243,604 | 0.63 |
| Sep 18, 2026 | 1.62 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 197,630 | 0.51 |
| Sep 17, 2026 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | +3.82% | 180,123 | 0.46 |
| Sep 16, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 328,950 | 0.83 |
| Sep 15, 2026 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | -1.24% | 279,506 | 0.69 |
| Sep 14, 2026 | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | +1.26% | 206,582 | 0.50 |
| Sep 11, 2026 | 1.70 | 1.71 | 1.58 | 1.59 | 1.59 | -5.92% | 252,833 | 0.61 |
| Sep 10, 2026 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 129,327 | 0.31 |
| Sep 09, 2026 | 1.77 | 1.80 | 1.68 | 1.70 | 1.70 | -4.49% | 309,327 | 0.73 |
| Sep 08, 2026 | 1.79 | 1.83 | 1.75 | 1.78 | 1.78 | -1.11% | 127,005 | 0.30 |
| Sep 07, 2026 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | 0.00% | 71,520 | 0.16 |
