Nosana Historical Data

NOS Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 3.92
-0.74%
$ 188.77 million $ 3.7 million
Nov 11, 2024 $ 3.95
+13.92%
$ 190.18 million $ 4.52 million
Nov 10, 2024 $ 3.46
+5.58%
$ 166.94 million $ 3.22 million
Nov 9, 2024 $ 3.28
-4.08%
$ 158.12 million $ 1.89 million
Nov 8, 2024 $ 3.42
-1.33%
$ 164.85 million $ 2.57 million
Nov 7, 2024 $ 3.47
-0.96%
$ 167.07 million $ 2.03 million
Nov 6, 2024 $ 3.5
+6.21%
$ 168.69 million $ 5.29 million
Nov 5, 2024 $ 3.3
+4.62%
$ 158.87 million $ 6.31 million
Nov 4, 2024 $ 3.15
-49.02%
$ 151.86 million $ 2.95 million
Nov 3, 2024 $ 7.48
+3.89%
$ 360.38 million $ 3,832
Nov 2, 2024 $ 7.42
+141.35%
$ 357.81 million $ 1.21 million
Nov 1, 2024 $ 3.08
-1.28%
$ 148.25 million $ 1.88 million
Oct 31, 2024 $ 3.12
-12.37%
$ 150.18 million $ 2.73 million
Oct 30, 2024 $ 3.56
-0.68%
$ 171.48 million $ 5.12 million
Oct 29, 2024 $ 3.59
-8.79%
$ 172.82 million $ 3.15 million
Oct 28, 2024 $ 3.93
+1.18%
$ 189.48 million $ 4.98 million
Oct 27, 2024 $ 3.89
+7.57%
$ 187.27 million $ 14.24 million
Oct 26, 2024 $ 3.61
+24.87%
$ 174.02 million $ 10.06 million
Oct 25, 2024 $ 2.89
+8.10%
$ 139.32 million $ 8.14 million
Oct 24, 2024 $ 2.67
+32.09%
$ 128.82 million $ 5.91 million
Oct 23, 2024 $ 2.02
-6.76%
$ 97.52 million $ 803,357
Oct 22, 2024 $ 2.17
-2.59%
$ 104.72 million $ 936,564
Oct 21, 2024 $ 2.23
-3.54%
$ 107.5 million $ 1.85 million
Oct 20, 2024 $ 2.31
+4.59%
$ 111.45 million $ 5.17 million
Oct 19, 2024 $ 2.21
+29.37%
$ 106.56 million $ 4.55 million
Oct 18, 2024 $ 1.71
+1.00%
$ 82.36 million $ 542,996
Oct 17, 2024 $ 1.69
-6.42%
$ 81.55 million $ 494,292
Oct 16, 2024 $ 1.81
+4.50%
$ 87.16 million $ 699,655
Oct 15, 2024 $ 1.73
-0.20%
$ 83.41 million $ 1.04 million
Oct 14, 2024 $ 1.73
+11.52%
$ 83.58 million $ 1.62 million
Oct 13, 2024 $ 1.55
-3.08%
$ 74.82 million $ 1.26 million
Oct 12, 2024 $ 1.6
-0.16%
$ 77.2 million $ 4.1 million
Oct 11, 2024 $ 1.6
+5.35%
$ 77.3 million $ 1.73 million
Oct 10, 2024 $ 1.52
-3.98%
$ 73.38 million $ 251,257
Oct 9, 2024 $ 1.58
-6.26%
$ 76.31 million $ 314,021
Oct 8, 2024 $ 1.69
-0.55%
$ 81.41 million $ 497,982
Oct 7, 2024 $ 1.7
-0.86%
$ 81.87 million $ 562,382
Oct 6, 2024 $ 1.71
-0.93%
$ 82.57 million $ 247,953
Oct 5, 2024 $ 1.73
-1.96%
$ 83.34 million $ 198,971
Oct 4, 2024 $ 1.76
+2.59%
$ 85.01 million $ 547,268
Oct 3, 2024 $ 1.72
-9.31%
$ 82.86 million $ 700,171
Oct 2, 2024 $ 1.9
-0.37%
$ 91.38 million $ 330,017
Oct 1, 2024 $ 1.9
-8.94%
$ 691.07 million $ 1.54 million
Sep 30, 2024 $ 2.09
-5.06%
$ 758.9 million $ 681,002
Sep 29, 2024 $ 2.2
-7.80%
$ 800.19 million $ 740,033
Sep 28, 2024 $ 2.39
-0.30%
$ 867.77 million $ 454,854
Sep 27, 2024 $ 2.4
+10.03%
$ 872.63 million $ 1.32 million
Sep 26, 2024 $ 2.18
+3.92%
$ 791.99 million $ 603,504
Sep 25, 2024 $ 2.1
-1.27%
$ 761.8 million $ 560,604
Sep 24, 2024 $ 2.12
+2.72%
$ 771.62 million $ 548,122