Nosana Historical Data

NOS Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.399
+1.49%
$ 39.86 million $ 332,360
Sep 6, 2025 $ 0.393
-4.10%
$ 39.28 million $ 312,642
Sep 5, 2025 $ 0.41
-3.63%
$ 40.95 million $ 856,532
Sep 4, 2025 $ 0.425
-6.92%
$ 42.48 million $ 347,307
Sep 3, 2025 $ 0.455
-1.68%
$ 45.62 million $ 289,256
Sep 2, 2025 $ 0.463
+4.74%
$ 46.32 million $ 610,506
Sep 1, 2025 $ 0.442
-8.50%
$ 44.19 million $ 468,935
Aug 31, 2025 $ 0.483
+2.71%
$ 48.3 million $ 304,149
Aug 30, 2025 $ 0.47
-0.54%
$ 47.04 million $ 225,022
Aug 29, 2025 $ 0.472
-4.15%
$ 47.22 million $ 450,571
Aug 28, 2025 $ 0.492
-0.66%
$ 49.15 million $ 524,239
Aug 27, 2025 $ 0.496
-0.32%
$ 49.56 million $ 366,486
Aug 26, 2025 $ 0.498
+5.20%
$ 49.8 million $ 547,747
Aug 25, 2025 $ 0.474
-7.96%
$ 47.3 million $ 576,857
Aug 24, 2025 $ 0.515
+3.86%
$ 24.83 million $ 682,670
Aug 23, 2025 $ 0.494
+1.61%
$ 23.88 million $ 377,748
Aug 22, 2025 $ 0.488
+4.14%
$ 23.45 million $ 589,954
Aug 21, 2025 $ 0.47
-4.57%
$ 22.6 million $ 279,754
Aug 20, 2025 $ 0.491
+1.94%
$ 23.72 million $ 346,005
Aug 19, 2025 $ 0.481
-3.13%
$ 23.21 million $ 321,728
Aug 18, 2025 $ 0.497
-3.92%
$ 23.95 million $ 389,167
Aug 17, 2025 $ 0.517
+0.56%
$ 24.93 million $ 311,691
Aug 16, 2025 $ 0.514
-1.48%
$ 24.79 million $ 371,838
Aug 15, 2025 $ 0.522
-4.25%
$ 25.16 million $ 405,618
Aug 14, 2025 $ 0.545
+1.30%
$ 26.28 million $ 869,155
Aug 13, 2025 $ 0.538
+5.55%
$ 25.94 million $ 1.5 million
Aug 12, 2025 $ 0.51
+3.77%
$ 24.58 million $ 528,600
Aug 11, 2025 $ 0.491
-6.53%
$ 23.69 million $ 713,167
Aug 10, 2025 $ 0.526
+1.54%
$ 25.34 million $ 797,581
Aug 9, 2025 $ 0.518
+2.29%
$ 24.96 million $ 774,149
Aug 8, 2025 $ 0.506
-2.95%
$ 24.41 million $ 595,597
Aug 7, 2025 $ 0.522
+2.08%
$ 25.15 million $ 482,381
Aug 6, 2025 $ 0.511
+2.41%
$ 24.64 million $ 617,890
Aug 5, 2025 $ 0.499
-2.44%
$ 24.06 million $ 567,151
Aug 4, 2025 $ 0.512
+2.60%
$ 24.66 million $ 686,751
Aug 3, 2025 $ 0.501
+2.11%
$ 24.04 million $ 634,727
Aug 2, 2025 $ 0.495
+2.01%
$ 23.65 million $ 889,796
Aug 1, 2025 $ 0.49
-8.06%
$ 23.41 million $ 957,655
Jul 31, 2025 $ 0.533
-2.96%
$ 25.69 million $ 731,324
Jul 30, 2025 $ 0.55
-1.83%
$ 26.5 million $ 787,501
Jul 29, 2025 $ 0.56
-2.25%
$ 27 million $ 768,027
Jul 28, 2025 $ 0.573
-5.74%
$ 27.62 million $ 1.03 million
Jul 27, 2025 $ 0.608
+5.20%
$ 29.3 million $ 786,680
Jul 26, 2025 $ 0.578
-3.61%
$ 27.85 million $ 524,159
Jul 25, 2025 $ 0.599
-1.74%
$ 28.89 million $ 615,750
Jul 24, 2025 $ 0.61
-0.90%
$ 29.4 million $ 837,011
Jul 23, 2025 $ 0.616
-10.28%
$ 29.67 million $ 1.15 million
Jul 22, 2025 $ 0.686
+1.05%
$ 33.07 million $ 1.09 million
Jul 21, 2025 $ 0.679
-1.96%
$ 32.73 million $ 1.69 million
Jul 20, 2025 $ 0.693
+12.37%
$ 33.38 million $ 2.87 million