Nosana Historical Data

NOS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.456
-2.65%
$ 45.55 million $ 371,085
Oct 26, 2025 $ 0.468
+3.62%
$ 46.79 million $ 221,951
Oct 25, 2025 $ 0.452
-3.01%
$ 45.16 million $ 380,508
Oct 24, 2025 $ 0.466
+2.00%
$ 46.56 million $ 670,893
Oct 23, 2025 $ 0.448
+5.07%
$ 45.74 million $ 601,390
Oct 22, 2025 $ 0.417
-12.72%
$ 42.63 million $ 449,291
Oct 21, 2025 $ 0.482
+3.17%
$ 47.81 million $ 494,947
Oct 20, 2025 $ 0.466
-6.10%
$ 46.68 million $ 356,635
Oct 19, 2025 $ 0.5
+7.81%
$ 49.64 million $ 504,635
Oct 18, 2025 $ 0.462
-7.02%
$ 46.35 million $ 316,862
Oct 17, 2025 $ 0.494
-1.32%
$ 49.72 million $ 917,239
Oct 16, 2025 $ 0.497
+8.34%
$ 50.03 million $ 1.69 million
Oct 15, 2025 $ 0.459
-6.41%
$ 45.87 million $ 362,259
Oct 14, 2025 $ 0.49
-8.23%
$ 49.04 million $ 490,205
Oct 13, 2025 $ 0.534
-0.56%
$ 53.41 million $ 705,811
Oct 12, 2025 $ 0.537
+22.25%
$ 53.7 million $ 798,250
Oct 11, 2025 $ 0.439
-4.94%
$ 43.9 million $ 947,339
Oct 10, 2025 $ 0.462
-17.61%
$ 46.22 million $ 1.61 million
Oct 9, 2025 $ 0.561
-8.66%
$ 56.1 million $ 922,730
Oct 8, 2025 $ 0.614
-5.01%
$ 61.36 million $ 784,204
Oct 7, 2025 $ 0.646
-6.85%
$ 64.65 million $ 1.21 million
Oct 6, 2025 $ 0.694
-4.37%
$ 69.4 million $ 1.43 million
Oct 5, 2025 $ 0.726
+1.20%
$ 72.58 million $ 774,715
Oct 4, 2025 $ 0.717
-7.39%
$ 71.79 million $ 846,672
Oct 3, 2025 $ 0.756
-0.28%
$ 77.44 million $ 1.89 million
Oct 2, 2025 $ 0.758
+7.97%
$ 75.82 million $ 1.4 million
Oct 1, 2025 $ 0.699
-1.67%
$ 70.13 million $ 1.49 million
Sep 30, 2025 $ 0.703
-8.57%
$ 71.12 million $ 1.11 million
Sep 29, 2025 $ 0.769
-8.70%
$ 76.92 million $ 2.31 million
Sep 28, 2025 $ 0.82
+6.11%
$ 84.25 million $ 5.85 million
Sep 27, 2025 $ 0.772
+11.86%
$ 77.24 million $ 3.86 million
Sep 26, 2025 $ 0.681
+2.33%
$ 69.04 million $ 644,087
Sep 25, 2025 $ 0.668
-7.45%
$ 66.64 million $ 1.52 million
Sep 24, 2025 $ 0.729
-3.01%
$ 72.17 million $ 1.19 million
Sep 23, 2025 $ 0.751
-3.46%
$ 75.12 million $ 1.62 million
Sep 22, 2025 $ 0.778
-11.49%
$ 77.81 million $ 2.84 million
Sep 21, 2025 $ 0.885
-0.35%
$ 87.89 million $ 4.77 million
Sep 20, 2025 $ 0.895
-6.81%
$ 89.12 million $ 2.85 million
Sep 19, 2025 $ 0.953
-5.91%
$ 96.16 million $ 5.32 million
Sep 18, 2025 $ 1.03
+38.67%
$ 101.26 million $ 8.92 million
Sep 17, 2025 $ 0.761
-5.71%
$ 74.19 million $ 1.33 million
Sep 16, 2025 $ 0.818
-8.98%
$ 80.7 million $ 4.22 million
Sep 15, 2025 $ 0.913
+0.60%
$ 89.91 million $ 10.41 million
Sep 14, 2025 $ 0.896
+42.15%
$ 90.78 million $ 26.89 million
Sep 13, 2025 $ 0.63
+22.80%
$ 63.01 million $ 3.13 million
Sep 12, 2025 $ 0.513
-6.75%
$ 51.31 million $ 1.67 million
Sep 11, 2025 $ 0.55
+41.72%
$ 55.05 million $ 3.92 million
Sep 10, 2025 $ 0.388
-3.64%
$ 38.84 million $ 605,207
Sep 9, 2025 $ 0.403
+1.61%
$ 40.3 million $ 420,963
Sep 8, 2025 $ 0.397
-0.49%
$ 39.66 million $ 413,954