Dark

NBP
NovaBridge Biosciences
stock NASDAQ ADR

At Close

Sep 15, 2026 3:59:52 PM EDT

1.60USD-1.543%(-0.02)278,405

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 14, 2026 9:28:30 AM EDT

1.59USD-0.313%(-0.01)0

After-hours

Sep 15, 2026 4:11:30 PM EDT

1.62USD+1.567%(+0.02)100

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	1.6100	1.6100	1.5800	1.6000	-0.621%	278,405	0.000%
2026-09-14	1.5900	1.6300	1.5900	1.6100	+1.258%	206,583	-0.621%
2026-09-11	1.7000	1.7100	1.5800	1.5900	-5.917%	252,834	+0.629%
2026-09-10	1.6700	1.7000	1.6595	1.6900	-0.588%	129,327	-5.325%
2026-09-09	1.7700	1.8000	1.6800	1.7000	-4.494%	309,328	-5.882%
2026-09-08	1.7900	1.8250	1.7500	1.7800	-1.111%	127,006	-10.112%
2026-09-04	1.7900	1.8200	1.7700	1.8000	0.000%	71,521	-11.111%
2026-09-03	1.7900	1.8150	1.7550	1.8000	+0.559%	165,454	-11.111%
2026-09-02	1.7200	1.8000	1.7200	1.7900	+3.468%	183,462	-10.615%
2026-09-01	1.8100	1.8350	1.7050	1.7300	-4.945%	491,174	-7.514%
2026-08-31	1.8100	1.8650	1.8000	1.8200	-1.087%	273,731	-12.088%
2026-08-28	1.9000	1.9000	1.7900	1.8400	-2.646%	193,738	-13.043%
2026-08-27	1.9200	1.9350	1.8650	1.8900	+1.070%	249,154	-15.344%
2026-08-26	1.9400	1.9450	1.8500	1.8700	-3.109%	218,453	-14.439%
2026-08-25	1.8900	1.9900	1.8800	1.9300	+2.116%	410,638	-17.098%
2026-08-24	2.0100	2.0100	1.8500	1.8900	-5.500%	271,699	-15.344%
2026-08-21	1.9100	2.0200	1.8890	2.0000	+4.712%	443,081	-20.000%
2026-08-20	1.9700	1.9700	1.7801	1.9100	-3.535%	385,199	-16.230%
2026-08-19	1.8900	1.9800	1.8900	1.9800	+4.762%	287,733	-19.192%
2026-08-18	1.9400	1.9400	1.8600	1.8900	-2.073%	205,138	-15.344%
2026-08-17	1.9200	2.0050	1.9100	1.9300	-1.531%	302,057	-17.098%
2026-08-14	1.9200	1.9700	1.8300	1.9600	+3.158%	333,539	-18.367%
2026-08-13	1.8600	1.9300	1.8500	1.9000	+1.604%	242,684	-15.789%
2026-08-12	1.8500	1.8800	1.8000	1.8700	+1.630%	217,012	-14.439%
2026-08-11	1.7800	1.8500	1.7610	1.8400	+3.955%	318,920	-13.043%
2026-08-10	1.7500	1.8360	1.7400	1.7700	+1.143%	254,219	-9.605%
2026-08-07	1.7000	1.7700	1.7000	1.7500	+2.941%	178,261	-8.571%
2026-08-06	1.6600	1.7400	1.6400	1.7000	+3.659%	156,517	-5.882%
2026-08-05	1.6500	1.6600	1.6000	1.6400	-0.606%	152,861	-2.439%
2026-08-04	1.6000	1.6750	1.6000	1.6500	+2.484%	250,205	-3.030%
2026-08-03	1.6300	1.6300	1.5850	1.6100	+0.625%	168,585	-0.621%
2026-07-31	1.6500	1.6500	1.5800	1.6000	-2.439%	169,202	0.000%
2026-07-30	1.6300	1.6500	1.5800	1.6400	+1.863%	253,003	-2.439%
2026-07-29	1.7500	1.7650	1.6100	1.6100	-8.000%	296,600	-0.621%
2026-07-28	1.7700	1.7700	1.7100	1.7500	-1.685%	247,691	-8.571%
2026-07-27	1.7700	1.8700	1.7658	1.7800	+0.565%	175,045	-10.112%
2026-07-24	1.7700	1.7800	1.7000	1.7700	0.000%	199,405	-9.605%
2026-07-23	1.7400	1.7800	1.7200	1.7700	+1.724%	414,652	-9.605%
2026-07-22	1.8200	1.8200	1.7150	1.7400	-4.918%	354,867	-8.046%
2026-07-21	1.8100	1.8400	1.7350	1.8300	+2.235%	265,571	-12.568%
2026-07-20	1.7900	1.9000	1.7800	1.7900	+0.562%	282,134	-10.615%
2026-07-17	1.7600	1.8300	1.7400	1.7800	-0.559%	217,424	-10.112%
2026-07-16	1.8300	1.8600	1.7650	1.7900	-3.243%	263,942	-10.615%
2026-07-15	1.8500	1.8698	1.7900	1.8500	+2.778%	249,690	-13.514%
2026-07-14	1.8600	1.8800	1.7850	1.8000	-3.226%	353,557	-11.111%
2026-07-13	1.9000	1.9600	1.8400	1.8600	-2.105%	427,609	-13.978%
2026-07-10	1.8700	1.9050	1.7500	1.9000	+2.151%	483,148	-15.789%
2026-07-09	1.9300	2.0186	1.8600	1.8600	-3.627%	506,835	-13.978%
2026-07-08	2.0300	2.0300	1.8200	1.9300	-4.455%	1,481,225	-17.098%
2026-07-07	2.0100	2.0500	1.9500	2.0200	+0.498%	490,770	-20.792%
2026-07-06	2.2600	2.2600	1.9850	2.0100	-6.075%	873,285	-20.398%
2026-07-02	2.0100	2.2697	2.0100	2.1400	+7.538%	1,558,748	-25.234%
2026-07-01	1.9300	2.0192	1.8600	1.9900	+2.051%	811,460	-19.598%
2026-06-30	1.9300	2.0700	1.9110	1.9500	-1.515%	890,316	-17.949%
2026-06-29	1.6950	2.1100	1.6900	1.9800	+20.732%	4,314,310	-19.192%
2026-06-26	1.5800	1.6450	1.5700	1.6400	+2.500%	172,016	-2.439%
2026-06-25	1.6300	1.6600	1.5900	1.6000	0.000%	227,916	0.000%
2026-06-24	1.6100	1.6500	1.5900	1.6000	-0.621%	238,177	0.000%
2026-06-23	1.5000	1.6500	1.4700	1.6100	+5.229%	424,160	-0.621%
2026-06-22	1.5000	1.5500	1.4900	1.5300	+2.000%	272,797	+4.575%
2026-06-18	1.5800	1.6200	1.4750	1.5000	-4.459%	649,324	+6.667%
2026-06-17	1.5400	1.6300	1.4900	1.5700	+3.974%	714,143	+1.911%
2026-06-16	1.6100	1.6700	1.4700	1.5100	+2.721%	684,805	+5.960%
2026-06-15	1.5100	1.5495	1.4600	1.4700	-1.342%	568,159	+8.844%
2026-06-12	1.4800	1.5500	1.4750	1.4900	+1.361%	358,843	+7.383%
2026-06-11	1.5300	1.5300	1.4600	1.4700	-3.922%	442,569	+8.844%
2026-06-10	1.5700	1.6298	1.5000	1.5300	-3.774%	435,860	+4.575%
2026-06-09	1.6100	1.6400	1.5200	1.5900	+1.923%	402,121	+0.629%
2026-06-08	1.6500	1.6746	1.5301	1.5600	-5.167%	458,475	+2.564%
2026-06-05	1.7800	1.7900	1.6150	1.6450	-8.611%	598,677	-2.736%
2026-06-04	1.7300	1.8398	1.7300	1.8000	+2.857%	277,682	-11.111%
2026-06-03	1.7500	1.7700	1.6700	1.7500	+2.339%	562,644	-8.571%
2026-06-02	1.6900	1.7500	1.6300	1.7100	0.000%	756,570	-6.433%
2026-06-01	1.8500	1.8550	1.6900	1.7100	-7.065%	606,322	-6.433%
2026-05-29	1.8900	1.9126	1.8100	1.8400	-1.604%	361,355	-13.043%
2026-05-28	1.8700	1.8900	1.8250	1.8700	0.000%	591,993	-14.439%
2026-05-27	1.8700	1.9300	1.8300	1.8700	+0.538%	857,346	-14.439%
2026-05-26	1.8000	1.9450	1.7800	1.8600	+5.085%	713,716	-13.978%
2026-05-22	1.7800	1.8200	1.7600	1.7700	-0.562%	809,937	-9.605%
2026-05-21	1.7500	1.8100	1.7200	1.7800	+1.136%	501,816	-10.112%
2026-05-20	1.7500	1.7900	1.6950	1.7600	+4.762%	1,117,975	-9.091%
2026-05-19	1.7200	1.7394	1.6700	1.6800	-1.754%	1,153,366	-4.762%
2026-05-18	1.8300	1.8300	1.6900	1.7100	-6.044%	1,187,914	-6.433%
2026-05-15	1.9000	1.9200	1.8050	1.8200	-5.208%	885,921	-12.088%
2026-05-14	2.0400	2.0881	1.9100	1.9200	-6.341%	712,429	-16.667%
2026-05-13	2.0300	2.1500	2.0300	2.0500	-0.485%	1,580,689	-21.951%
2026-05-12	2.1100	2.1100	2.0200	2.0600	-1.905%	502,257	-22.330%
2026-05-11	2.1800	2.2197	2.0800	2.1000	-4.545%	792,717	-23.810%
2026-05-08	2.2200	2.2391	2.1701	2.2000	-0.901%	396,099	-27.273%
2026-05-07	2.2700	2.2700	2.1200	2.2200	-1.333%	693,102	-27.928%
2026-05-06	2.4000	2.4500	2.2500	2.2500	-5.462%	2,178,601	-28.889%
2026-05-05	2.4200	2.5600	2.3650	2.3800	-0.833%	1,162,558	-32.773%
2026-05-04	2.3800	2.4700	2.3400	2.4000	+0.840%	1,168,276	-33.333%
2026-05-01	2.4700	2.4800	2.3550	2.3800	-3.644%	1,857,850	-32.773%
2026-04-30	2.3600	2.4950	2.3450	2.4700	+5.106%	3,201,031	-35.223%
2026-04-29	2.6700	2.6700	2.3050	2.3500	-1.674%	4,697,613	-31.915%
2026-04-28	2.4200	2.4700	2.3800	2.3900	-1.646%	241,887	-33.054%
2026-04-27	2.4600	2.5050	2.4000	2.4300	-0.816%	294,154	-34.156%
2026-04-24	2.4600	2.5500	2.4350	2.4500	-0.810%	358,487	-34.694%
2026-04-23	2.5700	2.6080	2.4500	2.4700	-4.264%	322,884	-35.223%
2026-04-22	2.6000	2.6600	2.5400	2.5800	+0.389%	379,915	-37.984%
2026-04-21	2.6400	2.6400	2.5098	2.5700	-3.019%	456,196	-37.743%
2026-04-20	2.6500	2.6900	2.6200	2.6500	-1.852%	319,219	-39.623%
2026-04-17	2.6800	2.7700	2.6450	2.7000	+1.124%	1,112,301	-40.741%
2026-04-16	2.6000	2.7800	2.6000	2.6700	+2.692%	1,903,132	-40.075%
2026-04-15	2.5700	2.6200	2.5400	2.6000	+2.362%	745,644	-38.462%
2026-04-14	2.3600	2.6100	2.3600	2.5400	+5.833%	1,043,435	-37.008%
2026-04-13	2.3500	2.4550	2.3500	2.4000	+1.695%	254,604	-33.333%
2026-04-10	2.3800	2.4500	2.3300	2.3600	-2.881%	339,251	-32.203%
2026-04-09	2.4000	2.4600	2.2700	2.4300	-0.816%	608,770	-34.156%
2026-04-08	2.6200	2.6850	2.4150	2.4500	-1.210%	1,803,034	-34.694%
2026-04-07	2.4100	2.5000	2.3050	2.4800	+2.479%	450,521	-35.484%
2026-04-06	2.4600	2.5400	2.3800	2.4200	-0.412%	338,298	-33.884%
2026-04-02	2.3800	2.5700	2.3720	2.4300	-1.220%	1,524,552	-34.156%
2026-04-01	2.5200	2.7000	2.4600	2.4600	0.000%	1,972,433	-34.959%
2026-03-31	2.2700	2.4600	2.2300	2.4600	+9.821%	1,023,979	-34.959%
2026-03-30	2.5500	2.5780	2.1000	2.2400	-11.811%	2,561,995	-28.571%
2026-03-27	2.5800	2.7350	2.5300	2.5400	-0.392%	472,501	-37.008%
2026-03-26	2.5300	2.6950	2.5300	2.5500	-3.409%	450,383	-37.255%
2026-03-25	2.5300	2.7700	2.5200	2.6400	+4.762%	886,725	-39.394%
2026-03-24	2.6100	2.6100	2.4400	2.5200	-4.183%	1,147,938	-36.508%
2026-03-23	2.6000	2.6500	2.5414	2.6300	+2.734%	302,409	-39.163%
2026-03-20	2.7500	2.7600	2.5300	2.5600	-4.833%	502,614	-37.500%
2026-03-19	2.7500	2.7500	2.6100	2.6900	-4.610%	516,517	-40.520%
2026-03-18	2.9700	3.0294	2.7350	2.8200	-2.083%	841,198	-43.262%
2026-03-17	2.9000	3.0100	2.8050	2.8800	-0.690%	895,144	-44.444%
2026-03-16	3.1000	3.1400	2.7080	2.9000	+2.473%	2,207,788	-44.828%
2026-03-13	2.9400	3.0297	2.8100	2.8300	-3.741%	462,256	-43.463%
2026-03-12	3.1800	3.1800	2.9300	2.9400	-8.696%	595,526	-45.578%
2026-03-11	3.3200	3.3800	3.1200	3.2200	-0.617%	510,988	-50.311%
2026-03-10	3.5100	3.5100	3.1600	3.2400	-7.561%	743,414	-50.617%
2026-03-09	3.4000	3.5500	3.0300	3.5050	+0.143%	1,566,125	-54.351%
2026-03-06	3.5600	3.7050	3.4050	3.5000	-3.846%	1,583,671	-54.286%
2026-03-05	3.1100	3.8600	3.0600	3.6400	+17.042%	2,260,616	-56.044%
2026-03-04	3.1900	3.2376	3.1000	3.1100	-2.813%	538,460	-48.553%
2026-03-03	3.3200	3.4700	3.1900	3.2000	-7.246%	468,689	-50.000%
2026-03-02	3.2500	3.4800	3.1600	3.4500	+5.183%	506,191	-53.623%
2026-02-27	3.2500	3.3650	3.0600	3.2800	0.000%	901,002	-51.220%
2026-02-26	3.2900	3.4299	3.2200	3.2800	0.000%	951,411	-51.220%
2026-02-25	3.2800	3.3900	3.0300	3.2800	+0.923%	1,157,049	-51.220%
2026-02-24	3.2100	3.3300	3.2013	3.2500	+1.246%	421,041	-50.769%
2026-02-23	3.3000	3.3800	3.2000	3.2100	-2.432%	441,498	-50.156%
2026-02-20	3.2600	3.3491	3.2600	3.2900	-0.904%	249,449	-51.368%
2026-02-19	3.2600	3.3350	3.2000	3.3200	+0.912%	190,232	-51.807%
2026-02-18	3.2500	3.3500	3.1800	3.2900	+2.174%	166,975	-51.368%
2026-02-17	3.3000	3.3100	3.0513	3.2200	+0.312%	312,690	-50.311%
2026-02-13	3.2500	3.3134	3.1900	3.2100	-0.926%	142,084	-50.156%
2026-02-12	3.3900	3.3900	3.2101	3.2400	-4.425%	241,714	-50.617%
2026-02-11	3.4100	3.4500	3.3001	3.3900	-0.877%	241,485	-52.802%
2026-02-10	3.4700	3.5231	3.2900	3.4200	-1.441%	512,683	-53.216%
2026-02-09	3.6400	3.7200	3.4250	3.4700	-6.216%	342,437	-53.890%
2026-02-06	3.4700	3.7400	3.4450	3.7000	+11.111%	547,203	-56.757%
2026-02-05	3.3100	3.5000	3.2800	3.3300	-2.632%	456,160	-51.952%
2026-02-04	3.5100	3.5200	3.3000	3.4200	-1.724%	677,033	-53.216%
2026-02-03	3.4000	3.5100	3.3200	3.4800	+1.458%	384,823	-54.023%
2026-02-02	3.3100	3.4300	3.0500	3.4300	+3.625%	895,211	-53.353%
2026-01-30	3.6300	3.7000	3.2500	3.3100	-10.054%	640,327	-51.662%
2026-01-29	3.8700	3.9300	3.6500	3.6800	-4.910%	693,409	-56.522%
2026-01-28	4.0200	4.0500	3.8000	3.8700	-2.764%	391,459	-58.656%
2026-01-27	3.9800	4.0750	3.9500	3.9800	+0.252%	507,788	-59.799%
2026-01-26	4.0200	4.0500	3.9000	3.9700	+2.057%	582,536	-59.698%
2026-01-23	3.9000	4.0400	3.8400	3.8900	0.000%	460,610	-58.869%
2026-01-22	3.7900	4.0500	3.7600	3.8900	+2.639%	927,452	-58.869%
2026-01-21	3.9200	3.9400	3.7100	3.7900	-3.316%	862,465	-57.784%
2026-01-20	3.7400	4.0900	3.7300	3.9200	+5.094%	1,329,374	-59.184%
2026-01-16	3.6600	3.8800	3.6600	3.7300	+1.913%	691,497	-57.105%
2026-01-15	3.5400	3.9400	3.5075	3.6600	+3.683%	695,166	-56.284%
2026-01-14	3.6500	3.6800	3.4600	3.5300	-3.288%	820,949	-54.674%
2026-01-13	3.7000	3.8200	3.5950	3.6500	-1.882%	427,084	-56.164%
2026-01-12	3.6400	3.8100	3.3600	3.7200	+0.541%	2,152,254	-56.989%
2026-01-09	3.8000	3.8384	3.6300	3.7000	-2.375%	1,040,204	-56.757%
2026-01-08	3.9900	3.9900	3.7100	3.7900	-5.250%	1,270,265	-57.784%
2026-01-07	4.0000	4.0500	3.8950	4.0000	+3.093%	1,575,329	-60.000%
2026-01-06	5.1650	5.1900	3.8050	3.8800	-11.213%	3,113,155	-58.763%
2026-01-05	4.4200	4.4250	4.1150	4.3700	+2.342%	675,740	-63.387%
2026-01-02	4.1900	4.3900	4.1500	4.2700	+7.286%	911,916	-62.529%
2025-12-31	3.9600	4.0595	3.9000	3.9800	+0.505%	433,950	-59.799%
2025-12-30	4.0200	4.1900	3.9300	3.9600	-1.737%	636,715	-59.596%
2025-12-29	4.3400	4.3600	3.9000	4.0300	-7.143%	701,049	-60.298%
2025-12-26	4.6300	4.6300	4.3200	4.3400	-6.263%	479,959	-63.134%
2025-12-24	4.5000	4.6500	4.4200	4.6300	+2.889%	232,762	-65.443%
2025-12-23	4.3500	4.5500	4.3500	4.5000	+2.506%	449,072	-64.444%
2025-12-22	4.2200	4.5900	4.1400	4.3900	+4.773%	634,690	-63.554%
2025-12-19	3.9800	4.2500	3.9450	4.1900	+5.808%	1,018,531	-61.814%
2025-12-18	4.2100	4.3900	3.9450	3.9600	-4.116%	615,245	-59.596%
2025-12-17	4.3300	4.3300	4.0600	4.1300	-1.900%	583,812	-61.259%
2025-12-16	4.0200	4.3650	4.0200	4.2100	+3.440%	629,629	-61.995%
2025-12-15	4.0600	4.1000	3.9000	4.0700	+2.005%	434,125	-60.688%
2025-12-12	3.9700	4.1250	3.9000	3.9900	+1.786%	348,254	-59.900%
2025-12-11	4.1100	4.1100	3.8750	3.9200	-4.156%	252,282	-59.184%
2025-12-10	4.0400	4.1999	3.9470	4.0900	+1.741%	305,940	-60.880%
2025-12-09	3.9100	4.1700	3.8700	4.0200	0.000%	298,796	-60.199%
2025-12-08	4.0100	4.1187	3.9500	4.0200	-3.828%	668,228	-60.199%
2025-12-05	4.0300	4.1800	3.9000	4.1800	+4.762%	450,445	-61.722%
2025-12-04	3.8500	4.0900	3.7900	3.9900	+3.636%	525,675	-59.900%
2025-12-03	3.6800	3.8970	3.6000	3.8500	+4.620%	372,583	-58.442%
2025-12-02	3.9000	3.9799	3.6600	3.6800	-4.167%	396,844	-56.522%
2025-12-01	3.8300	3.8700	3.7600	3.8400	0.000%	748,831	-58.333%
2025-11-28	3.8800	4.0400	3.8300	3.8400	-0.518%	266,387	-58.333%
2025-11-26	3.9000	4.0400	3.8150	3.8600	-1.026%	298,380	-58.549%
2025-11-25	4.0500	4.0800	3.8000	3.9000	-2.743%	902,434	-58.974%
2025-11-24	4.2000	4.3100	4.0000	4.0100	-5.201%	482,338	-60.100%
2025-11-21	4.1600	4.2500	4.0900	4.2300	+0.955%	288,170	-62.175%
2025-11-20	4.6100	4.7100	4.1400	4.1900	-7.506%	746,815	-61.814%
2025-11-19	4.5400	4.6500	4.3200	4.5300	-0.220%	403,618	-64.680%
2025-11-18	4.2100	4.6500	4.1400	4.5400	+3.890%	472,619	-64.758%
2025-11-17	4.0600	4.4200	3.9800	4.3700	+5.301%	553,034	-63.387%
2025-11-14	4.1000	4.4100	4.0500	4.1500	-0.480%	321,859	-61.446%
2025-11-13	4.1800	4.3300	4.0300	4.1700	-1.185%	421,553	-61.631%
2025-11-12	4.2800	4.3700	4.1000	4.2200	-0.236%	314,640	-62.085%
2025-11-11	4.1700	4.2800	4.0500	4.2300	-1.399%	210,601	-62.175%
2025-11-10	4.1300	4.3400	4.0600	4.2900	+7.250%	333,077	-62.704%
2025-11-07	4.0300	4.0900	3.8300	4.0000	-4.535%	797,707	-60.000%
2025-11-06	4.3500	4.3500	4.0500	4.1900	-1.643%	441,584	-61.814%
2025-11-05	4.3000	4.4900	3.9220	4.2600	-0.234%	598,289	-62.441%
2025-11-04	4.5000	4.8500	4.2500	4.2700	-9.149%	674,073	-62.529%
2025-11-03	5.1000	5.1400	4.6500	4.7000	-5.051%	496,331	-65.957%
2025-10-31	4.7000	5.0200	4.6900	4.9500	+8.791%	1,224,426	-67.677%
2025-10-30	4.5100	4.7800	4.4550	4.5500	-90.724%	314,343	-64.835%
2006-05-19	48.9500	49.2900	48.8000	49.0500	+0.512%	35,600	-96.738%
2006-05-18	48.6000	49.0000	48.3701	48.8000	+0.598%	43,200	-96.721%
2006-05-17	49.7800	49.7800	48.1101	48.5100	-2.980%	143,500	-96.702%
2006-05-16	49.7500	50.0000	49.0200	50.0000	+1.647%	68,400	-96.800%
2006-05-15	50.4000	50.4000	48.5301	49.1900	-0.122%	101,400	-96.747%
2006-05-12	50.2500	50.3500	48.7500	49.2500	-0.505%	86,800	-96.751%
2006-05-11	50.4500	50.4500	49.1000	49.5000	-1.493%	93,500	-96.768%
2006-05-10	50.0000	51.2400	49.6100	50.2500	+1.107%	108,800	-96.816%
2006-05-09	48.9500	49.7000	48.7900	49.7000	+2.053%	61,400	-96.781%
2006-05-08	48.8800	48.9600	48.5400	48.7000	-0.368%	46,100	-96.715%
2006-05-05	48.7000	49.0000	48.6000	48.8800	+0.618%	51,000	-96.727%
2006-05-04	48.7500	49.4900	48.5501	48.5800	-0.349%	50,500	-96.706%
2006-05-03	49.6000	49.6800	48.5301	48.7500	-2.207%	95,700	-96.718%
2006-05-02	49.5000	49.8500	48.6700	49.8500	+1.116%	75,400	-96.790%
2006-05-01	48.9700	49.7500	48.9000	49.3000	+0.510%	76,200	-96.755%
2006-04-28	48.7400	49.5000	48.5400	49.0500	+0.430%	43,700	-96.738%
2006-04-27	48.3400	48.8500	48.0101	48.8400	+0.930%	57,400	-96.724%
2006-04-26	48.3700	48.9899	48.2501	48.3900	-2.242%	54,700	-96.694%
2006-04-25	49.1700	49.6000	49.0000	49.5000	+0.856%	74,000	-96.768%
2006-04-24	49.0000	49.3136	48.9501	49.0800	+0.041%	60,600	-96.740%
2006-04-21	49.1000	49.3990	48.8910	49.0600	-0.041%	55,700	-96.739%
2006-04-20	49.2200	49.2200	48.9000	49.0800	-0.264%	61,900	-96.740%
2006-04-19	48.5000	49.2100	48.5000	49.2100	+2.095%	100,600	-96.749%
2006-04-18	48.4000	48.5600	48.1200	48.2000	+0.104%	30,500	-96.680%
2006-04-17	48.3800	48.5290	48.0301	48.1500	0.000%	37,100	-96.677%
2006-04-13	48.0000	48.2700	47.8000	48.1500	+0.083%	55,400	-96.677%
2006-04-12	48.3000	48.6800	48.0100	48.1100	-0.269%	46,600	-96.674%
2006-04-11	48.8000	49.0000	48.0100	48.2400	-1.046%	74,400	-96.683%
2006-04-10	48.6100	48.7500	48.3500	48.7500	+0.288%	54,600	-96.718%
2006-04-07	48.4900	48.7400	48.3000	48.6100	+0.330%	92,800	-96.708%
2006-04-06	48.3500	48.4500	48.1200	48.4500	+0.665%	45,200	-96.698%
2006-04-05	47.9500	48.2800	47.9000	48.1300	+0.271%	34,500	-96.676%
2006-04-04	48.0000	48.1000	47.8310	48.0000	0.000%	60,100	-96.667%
2006-04-03	47.8500	48.1700	47.7500	48.0000	+0.167%	150,800	-96.667%
2006-03-31	47.7500	48.1199	47.6000	47.9200	+0.272%	103,000	-96.661%
2006-03-30	47.9900	48.0000	47.7101	47.7900	-0.084%	88,300	-96.652%
2006-03-29	47.7100	48.0000	47.6000	47.8300	+0.042%	47,400	-96.655%
2006-03-28	47.9900	47.9900	47.5900	47.8100	-0.375%	62,500	-96.653%
2006-03-27	47.8900	48.0500	47.8200	47.9900	0.000%	68,000	-96.666%
2006-03-24	48.3500	48.3500	47.9300	47.9900	-0.601%	126,500	-96.666%
2006-03-23	48.3900	48.6000	48.2300	48.2800	+0.166%	49,500	-96.686%
2006-03-22	48.5700	48.5800	48.1301	48.2000	-0.516%	73,400	-96.680%
2006-03-21	48.4500	48.7200	48.2700	48.4500	-0.103%	85,700	-96.698%
2006-03-20	48.5800	48.7100	48.2800	48.5000	+0.103%	87,500	-96.701%
2006-03-17	48.4900	48.5100	48.0700	48.4500	+0.207%	73,300	-96.698%
2006-03-16	48.1100	48.3500	48.0000	48.3500	+0.520%	46,800	-96.691%
2006-03-15	48.0000	48.4900	48.0000	48.1000	+0.167%	108,300	-96.674%
2006-03-14	48.2000	48.4000	47.9000	48.0200	-0.373%	100,400	-96.668%
2006-03-13	47.7000	48.4100	47.6000	48.2000	+2.119%	166,100	-96.680%
2006-03-10	46.9400	47.2000	46.8520	47.2000	+0.640%	169,100	-96.610%
2006-03-09	46.5800	47.0000	46.4100	46.9000	+0.730%	157,200	-96.588%
2006-03-08	46.1000	46.7000	46.1000	46.5600	+0.345%	116,200	-96.564%
2006-03-07	46.8300	46.8799	46.3700	46.4000	-1.193%	94,300	-96.552%
2006-03-06	47.2100	47.7500	46.8000	46.9600	-0.886%	80,900	-96.593%
2006-03-03	47.3800	47.5700	47.2400	47.3800	-0.358%	85,900	-96.623%
2006-03-02	47.6000	47.8900	47.4500	47.5500	+0.063%	67,400	-96.635%
2006-03-01	48.3000	48.5000	47.5200	47.5200	-1.206%	120,900	-96.633%
2006-02-28	48.3700	48.4990	47.7500	48.1000	-0.538%	90,300	-96.674%
2006-02-27	48.7200	48.7400	48.2600	48.3600	0.000%	84,900	-96.691%
2006-02-24	48.3200	48.7300	48.1500	48.3600	-0.186%	71,600	-96.691%
2006-02-23	48.2200	48.4800	48.0701	48.4500	+0.477%	103,500	-96.698%
2006-02-22	48.4000	48.6500	48.1000	48.2200	-0.721%	94,400	-96.682%
2006-02-21	48.3400	48.7400	48.2000	48.5700	-0.349%	100,300	-96.706%
2006-02-17	48.8000	49.4500	48.3900	48.7400	-0.307%	141,000	-96.717%
2006-02-16	49.0000	49.9500	48.4000	48.8900	-0.529%	325,000	-96.727%
2006-02-15	47.5000	49.6000	47.5000	49.1500	+11.985%	1,453,900	-96.745%
2006-02-14	44.3000	44.3000	43.5100	43.8900	+0.320%	115,700	-96.355%
2006-02-13	43.8000	43.9000	43.5110	43.7500	+1.039%	96,000	-96.343%
2006-02-10	42.9000	43.8000	42.8070	43.3000	+1.263%	82,600	-96.305%
2006-02-09	42.0000	43.0900	42.0000	42.7600	+0.047%	143,000	-96.258%
2006-02-08	43.1500	43.1500	42.6200	42.7400	-0.628%	53,500	-96.256%
2006-02-07	43.4000	43.4500	42.7800	43.0100	-1.240%	85,500	-96.280%
2006-02-06	43.5000	43.8000	43.3000	43.5500	+0.461%	69,800	-96.326%
2006-02-03	43.9400	43.9800	43.1500	43.3500	-1.365%	123,400	-96.309%
2006-02-02	43.9000	44.2300	43.6300	43.9500	-0.250%	77,600	-96.359%
2006-02-01	44.4000	44.4800	44.0327	44.0600	-1.100%	73,700	-96.369%
2006-01-31	44.5800	44.7000	44.3500	44.5500	-0.067%	88,400	-96.409%
2006-01-30	44.5100	44.7000	44.0401	44.5800	+0.067%	74,500	-96.411%
2006-01-27	44.8000	45.2400	44.2500	44.5500	-2.410%	156,400	-96.409%
2006-01-26	45.6100	45.9000	45.6100	45.6500	+0.088%	74,400	-96.495%
2006-01-25	46.0000	46.1700	45.5200	45.6100	-0.653%	77,700	-96.492%
2006-01-24	45.4100	46.0000	45.4100	45.9100	+0.570%	71,500	-96.515%
2006-01-23	45.2500	45.7300	44.8900	45.6500	+0.862%	88,600	-96.495%
2006-01-20	45.2000	45.7500	45.0300	45.2600	0.000%	75,600	-96.465%
2006-01-19	44.7900	45.3600	44.6700	45.2600	+1.049%	111,900	-96.465%
2006-01-18	44.5400	44.9200	44.5100	44.7900	+0.426%	98,900	-96.428%
2006-01-17	44.0300	44.7200	44.0200	44.6000	+1.295%	65,900	-96.413%
2006-01-13	43.5100	44.1100	43.5100	44.0300	+1.195%	90,400	-96.366%
2006-01-12	44.1600	44.3490	43.3800	43.5100	-1.338%	81,000	-96.323%
2006-01-11	44.0500	44.2500	43.9200	44.1000	+0.524%	75,100	-96.372%
2006-01-10	43.5000	44.1900	43.5000	43.8700	+0.781%	96,600	-96.353%
2006-01-09	43.0000	43.8200	43.0000	43.5300	+1.280%	103,100	-96.324%
2006-01-06	42.5000	43.3900	42.5000	42.9800	+0.047%	87,500	-96.277%
2006-01-05	42.6100	43.2500	42.6100	42.9600	+0.350%	76,600	-96.276%
2006-01-04	42.9000	42.9800	42.4900	42.8100	0.000%	68,200	-96.263%
2006-01-03	42.1500	42.9800	42.1500	42.8100	+1.929%	120,400	-96.263%
2005-12-30	41.8600	42.0100	41.5400	42.0000	-0.024%	130,300	-96.190%
2005-12-29	41.4500	42.0900	41.4400	42.0100	+0.864%	98,700	-96.191%
2005-12-28	41.7100	41.8500	41.0000	41.6500	-0.048%	161,100	-96.158%
2005-12-27	42.2400	42.2500	41.5000	41.6700	-1.349%	110,000	-96.160%
2005-12-23	41.9600	42.5700	41.9600	42.2400	+0.691%	80,700	-96.212%
2005-12-22	42.4000	42.5000	41.8700	41.9500	-0.498%	132,400	-96.186%
2005-12-21	41.8500	42.2900	41.7700	42.1600	+0.741%	127,100	-96.205%
2005-12-20	42.3800	42.4700	41.7500	41.8500	-0.900%	109,300	-96.177%
2005-12-19	42.5100	42.9000	42.2100	42.2300	-0.659%	107,700	-96.211%
2005-12-16	43.2300	43.2500	42.5100	42.5100	-1.460%	99,900	-96.236%
2005-12-15	43.1500	43.3299	42.9000	43.1400	+0.442%	122,600	-96.291%
2005-12-14	42.4900	43.0000	42.3300	42.9500	+1.585%	182,400	-96.275%
2005-12-13	41.9200	42.4900	41.8500	42.2800	+1.391%	167,700	-96.216%
2005-12-12	41.5000	41.8999	41.2500	41.7000	+1.091%	150,500	-96.163%
2005-12-09	40.7500	41.3700	40.7500	41.2500	+1.202%	125,500	-96.121%
2005-12-08	41.0200	41.0300	40.6000	40.7600	-0.924%	194,500	-96.075%
2005-12-07	41.2500	41.4800	41.1000	41.1400	-0.460%	172,300	-96.111%
2005-12-06	41.7900	41.9299	41.1000	41.3300	-1.290%	201,000	-96.129%
2005-12-05	41.9000	41.9300	41.5100	41.8700	-0.191%	159,100	-96.179%
2005-12-02	41.5000	42.0000	41.0200	41.9500	+0.841%	223,400	-96.186%
2005-12-01	42.6500	42.6500	41.4900	41.6000	-2.553%	369,700	-96.154%
2005-11-30	43.4500	43.5300	42.6500	42.6900	-1.749%	90,400	-96.252%
2005-11-29	43.1500	43.6400	43.1200	43.4500	+0.695%	59,200	-96.318%
2005-11-28	43.5500	43.5500	43.1100	43.1500	-1.484%	60,900	-96.292%
2005-11-25	43.5000	43.8500	43.3500	43.8000	+1.038%	17,100	-96.347%
2005-11-23	43.0000	43.5001	42.9200	43.3500	+0.814%	106,000	-96.309%
2005-11-22	43.7700	43.7700	42.5000	43.0000	-1.534%	141,300	-96.279%
2005-11-21	43.9200	43.9200	43.5000	43.6700	-0.773%	95,700	-96.336%
2005-11-18	44.0900	44.2900	43.7200	44.0100	+0.296%	83,300	-96.364%
2005-11-17	43.6700	43.9000	43.3100	43.8800	+0.481%	73,900	-96.354%
2005-11-16	43.7500	43.7800	43.2100	43.6700	-0.297%	113,900	-96.336%
2005-11-15	44.2800	44.2800	43.7900	43.8000	-1.084%	98,700	-96.347%
2005-11-14	45.2500	45.2500	44.0500	44.2800	+0.568%	110,100	-96.387%
2005-11-11	43.4800	44.1100	43.4000	44.0300	+0.342%	60,900	-96.366%
2005-11-10	43.9000	44.1600	43.5700	43.8800	-0.814%	79,000	-96.354%
2005-11-09	44.5600	44.6599	44.0500	44.2400	-0.607%	72,800	-96.383%
2005-11-08	43.9600	44.5299	43.4100	44.5100	+1.390%	129,900	-96.405%
2005-11-07	44.3800	44.4100	43.3600	43.9000	-1.348%	111,000	-96.355%
2005-11-04	44.8500	45.0200	44.3000	44.5000	-1.001%	72,800	-96.404%
2005-11-03	45.3000	45.6000	44.8000	44.9500	-0.222%	99,500	-96.440%
2005-11-02	45.8500	45.9300	44.3000	45.0500	-1.852%	182,000	-96.448%
2005-11-01	46.1500	46.3000	45.6501	45.9000	-1.056%	56,600	-96.514%
2005-10-31	46.1700	46.4000	45.9600	46.3900	+0.848%	57,800	-96.551%
2005-10-28	45.8500	46.0300	45.6800	46.0000	+0.656%	65,500	-96.522%
2005-10-27	45.9000	45.9900	45.3800	45.7000	-1.805%	76,200	-96.499%
2005-10-26	46.7100	46.7200	46.2600	46.5400	-0.343%	134,700	-96.562%
2005-10-25	46.5700	46.9000	46.4400	46.7000	+0.150%	58,800	-96.574%
2005-10-24	46.2100	46.6700	46.0701	46.6300	+0.909%	58,700	-96.569%
2005-10-21	45.4500	46.4300	45.3000	46.2100	+1.116%	50,700	-96.538%
2005-10-20	46.3500	46.6500	45.5400	45.7000	-1.018%	64,700	-96.499%
2005-10-19	45.7800	46.1800	45.2100	46.1700	+0.940%	47,200	-96.535%
2005-10-18	46.5500	46.7800	45.6600	45.7400	-1.719%	71,400	-96.502%
2005-10-17	46.2000	47.0190	46.1500	46.5400	+1.950%	106,400	-96.562%
2005-10-14	44.8200	45.7499	44.8200	45.6500	+1.875%	148,200	-96.495%
2005-10-13	46.0000	46.0000	43.8000	44.8100	-2.587%	200,800	-96.429%

.dark-mode .sxt6L3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sxt6L3{ color: #333333; background-color: white; border: 2px solid #333333; }NBPNovaBridge Biosciencesstock NASDAQ ADR

NBP
NovaBridge Biosciences
stock NASDAQ ADR