Nosana Historical Data

NOS Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.616
-0.38%
$ 29.71 million $ 442,783
Jul 18, 2025 $ 0.619
+5.34%
$ 29.82 million $ 1.26 million
Jul 17, 2025 $ 0.587
-4.66%
$ 28.31 million $ 2.11 million
Jul 16, 2025 $ 0.616
-1.57%
$ 29.69 million $ 1.1 million
Jul 15, 2025 $ 0.626
+17.32%
$ 30.16 million $ 2.41 million
Jul 14, 2025 $ 0.533
-10.58%
$ 25.71 million $ 2.48 million
Jul 13, 2025 $ 0.597
+4.60%
$ 28.75 million $ 674,276
Jul 12, 2025 $ 0.57
-3.39%
$ 27.49 million $ 534,473
Jul 11, 2025 $ 0.59
-3.36%
$ 28.45 million $ 1.16 million
Jul 10, 2025 $ 0.585
+9.92%
$ 28.22 million $ 1.93 million
Jul 9, 2025 $ 0.532
+2.69%
$ 25.65 million $ 609,252
Jul 8, 2025 $ 0.518
+0.64%
$ 24.98 million $ 392,879
Jul 7, 2025 $ 0.515
-2.82%
$ 24.82 million $ 406,322
Jul 6, 2025 $ 0.53
+0.75%
$ 25.54 million $ 403,449
Jul 5, 2025 $ 0.526
+1.73%
$ 25.35 million $ 404,728
Jul 4, 2025 $ 0.517
-7.45%
$ 24.92 million $ 463,324
Jul 3, 2025 $ 0.559
+3.81%
$ 26.92 million $ 441,963
Jul 2, 2025 $ 0.538
-1.03%
$ 25.93 million $ 481,715
Jul 1, 2025 $ 0.544
-6.61%
$ 26.21 million $ 803,485
Jun 30, 2025 $ 0.582
-0.80%
$ 28.06 million $ 397,807
Jun 29, 2025 $ 0.587
+0.08%
$ 28.29 million $ 506,808
Jun 28, 2025 $ 0.586
+2.09%
$ 28.26 million $ 351,481
Jun 27, 2025 $ 0.574
+1.72%
$ 27.68 million $ 433,160
Jun 26, 2025 $ 0.565
-1.20%
$ 27.21 million $ 452,105
Jun 25, 2025 $ 0.572
-4.81%
$ 27.55 million $ 589,706
Jun 24, 2025 $ 0.6
-3.32%
$ 28.94 million $ 531,141
Jun 23, 2025 $ 0.621
+25.40%
$ 29.93 million $ 1.46 million
Jun 22, 2025 $ 0.495
-5.25%
$ 23.85 million $ 1.16 million
Jun 21, 2025 $ 0.522
-3.96%
$ 25.17 million $ 748,148
Jun 20, 2025 $ 0.544
-7.74%
$ 26.21 million $ 987,659
Jun 19, 2025 $ 0.589
-4.35%
$ 28.41 million $ 542,106
Jun 18, 2025 $ 0.616
-1.64%
$ 29.7 million $ 689,984
Jun 17, 2025 $ 0.626
-3.73%
$ 30.2 million $ 1.54 million
Jun 16, 2025 $ 0.651
+1.66%
$ 31.38 million $ 616,612
Jun 15, 2025 $ 0.64
+0.73%
$ 30.86 million $ 390,685
Jun 14, 2025 $ 0.636
-2.28%
$ 30.64 million $ 507,248
Jun 13, 2025 $ 0.651
-0.27%
$ 31.35 million $ 1.26 million
Jun 12, 2025 $ 0.652
-5.89%
$ 31.44 million $ 756,828
Jun 11, 2025 $ 0.693
-2.72%
$ 33.4 million $ 855,023
Jun 10, 2025 $ 0.712
-2.73%
$ 34.34 million $ 977,513
Jun 9, 2025 $ 0.732
+9.11%
$ 35.3 million $ 1.42 million
Jun 8, 2025 $ 0.671
+6.13%
$ 32.36 million $ 948,896
Jun 7, 2025 $ 0.633
+3.52%
$ 30.49 million $ 714,900
Jun 6, 2025 $ 0.611
+1.63%
$ 29.45 million $ 554,966
Jun 5, 2025 $ 0.601
-7.41%
$ 28.98 million $ 986,082
Jun 4, 2025 $ 0.649
-0.97%
$ 31.3 million $ 948,973
Jun 3, 2025 $ 0.656
+1.14%
$ 31.6 million $ 813,715
Jun 2, 2025 $ 0.648
+1.06%
$ 31.22 million $ 560,350
Jun 1, 2025 $ 0.641
+1.86%
$ 30.91 million $ 505,434
May 31, 2025 $ 0.63
+2.08%
$ 30.35 million $ 670,779