Dark

NBP
NovaBridge Biosciences
stock NASDAQ ADR

At Close

Jun 17, 2026 3:59:55 PM EDT

1.55USD+2.310%(+0.03)713,942

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2026 8:01:30 AM EDT

1.54USD-0.645%(-0.01)300

After-hours

Jun 17, 2026 4:32:30 PM EDT

1.63USD+5.155%(+0.08)7,029

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-17	1.5400	1.6300	1.4900	1.5700	+3.974%	714,143	0.000%
2026-06-16	1.6100	1.6700	1.4700	1.5100	+2.721%	684,805	+3.974%
2026-06-15	1.5100	1.5495	1.4600	1.4700	-1.342%	568,159	+6.803%
2026-06-12	1.4800	1.5500	1.4750	1.4900	+1.361%	358,843	+5.369%
2026-06-11	1.5300	1.5300	1.4600	1.4700	-3.922%	442,569	+6.803%
2026-06-10	1.5700	1.6298	1.5000	1.5300	-3.774%	435,860	+2.614%
2026-06-09	1.6100	1.6400	1.5200	1.5900	+1.923%	402,121	-1.258%
2026-06-08	1.6500	1.6746	1.5301	1.5600	-5.167%	458,475	+0.641%
2026-06-05	1.7800	1.7900	1.6150	1.6450	-8.611%	598,677	-4.559%
2026-06-04	1.7300	1.8398	1.7300	1.8000	+2.857%	277,682	-12.778%
2026-06-03	1.7500	1.7700	1.6700	1.7500	+2.339%	562,644	-10.286%
2026-06-02	1.6900	1.7500	1.6300	1.7100	0.000%	756,570	-8.187%
2026-06-01	1.8500	1.8550	1.6900	1.7100	-7.065%	606,322	-8.187%
2026-05-29	1.8900	1.9126	1.8100	1.8400	-1.604%	361,355	-14.674%
2026-05-28	1.8700	1.8900	1.8250	1.8700	0.000%	591,993	-16.043%
2026-05-27	1.8700	1.9300	1.8300	1.8700	+0.538%	857,346	-16.043%
2026-05-26	1.8000	1.9450	1.7800	1.8600	+5.085%	713,716	-15.591%
2026-05-22	1.7800	1.8200	1.7600	1.7700	-0.562%	809,937	-11.299%
2026-05-21	1.7500	1.8100	1.7200	1.7800	+1.136%	501,816	-11.798%
2026-05-20	1.7500	1.7900	1.6950	1.7600	+4.762%	1,117,975	-10.795%
2026-05-19	1.7200	1.7394	1.6700	1.6800	-1.754%	1,153,366	-6.548%
2026-05-18	1.8300	1.8300	1.6900	1.7100	-6.044%	1,187,914	-8.187%
2026-05-15	1.9000	1.9200	1.8050	1.8200	-5.208%	885,921	-13.736%
2026-05-14	2.0400	2.0881	1.9100	1.9200	-6.341%	712,429	-18.229%
2026-05-13	2.0300	2.1500	2.0300	2.0500	-0.485%	1,580,689	-23.415%
2026-05-12	2.1100	2.1100	2.0200	2.0600	-1.905%	502,257	-23.786%
2026-05-11	2.1800	2.2197	2.0800	2.1000	-4.545%	792,717	-25.238%
2026-05-08	2.2200	2.2391	2.1701	2.2000	-0.901%	396,099	-28.636%
2026-05-07	2.2700	2.2700	2.1200	2.2200	-1.333%	693,102	-29.279%
2026-05-06	2.4000	2.4500	2.2500	2.2500	-5.462%	2,178,601	-30.222%
2026-05-05	2.4200	2.5600	2.3650	2.3800	-0.833%	1,162,558	-34.034%
2026-05-04	2.3800	2.4700	2.3400	2.4000	+0.840%	1,168,276	-34.583%
2026-05-01	2.4700	2.4800	2.3550	2.3800	-3.644%	1,857,850	-34.034%
2026-04-30	2.3600	2.4950	2.3450	2.4700	+5.106%	3,201,031	-36.437%
2026-04-29	2.6700	2.6700	2.3050	2.3500	-1.674%	4,697,613	-33.191%
2026-04-28	2.4200	2.4700	2.3800	2.3900	-1.646%	241,887	-34.310%
2026-04-27	2.4600	2.5050	2.4000	2.4300	-0.816%	294,154	-35.391%
2026-04-24	2.4600	2.5500	2.4350	2.4500	-0.810%	358,487	-35.918%
2026-04-23	2.5700	2.6080	2.4500	2.4700	-4.264%	322,884	-36.437%
2026-04-22	2.6000	2.6600	2.5400	2.5800	+0.389%	379,915	-39.147%
2026-04-21	2.6400	2.6400	2.5098	2.5700	-3.019%	456,196	-38.911%
2026-04-20	2.6500	2.6900	2.6200	2.6500	-1.852%	319,219	-40.755%
2026-04-17	2.6800	2.7700	2.6450	2.7000	+1.124%	1,112,301	-41.852%
2026-04-16	2.6000	2.7800	2.6000	2.6700	+2.692%	1,903,132	-41.199%
2026-04-15	2.5700	2.6200	2.5400	2.6000	+2.362%	745,644	-39.615%
2026-04-14	2.3600	2.6100	2.3600	2.5400	+5.833%	1,043,435	-38.189%
2026-04-13	2.3500	2.4550	2.3500	2.4000	+1.695%	254,604	-34.583%
2026-04-10	2.3800	2.4500	2.3300	2.3600	-2.881%	339,251	-33.475%
2026-04-09	2.4000	2.4600	2.2700	2.4300	-0.816%	608,770	-35.391%
2026-04-08	2.6200	2.6850	2.4150	2.4500	-1.210%	1,803,034	-35.918%
2026-04-07	2.4100	2.5000	2.3050	2.4800	+2.479%	450,521	-36.694%
2026-04-06	2.4600	2.5400	2.3800	2.4200	-0.412%	338,298	-35.124%
2026-04-02	2.3800	2.5700	2.3720	2.4300	-1.220%	1,524,552	-35.391%
2026-04-01	2.5200	2.7000	2.4600	2.4600	0.000%	1,972,433	-36.179%
2026-03-31	2.2700	2.4600	2.2300	2.4600	+9.821%	1,023,979	-36.179%
2026-03-30	2.5500	2.5780	2.1000	2.2400	-11.811%	2,561,995	-29.911%
2026-03-27	2.5800	2.7350	2.5300	2.5400	-0.392%	472,501	-38.189%
2026-03-26	2.5300	2.6950	2.5300	2.5500	-3.409%	450,383	-38.431%
2026-03-25	2.5300	2.7700	2.5200	2.6400	+4.762%	886,725	-40.530%
2026-03-24	2.6100	2.6100	2.4400	2.5200	-4.183%	1,147,938	-37.698%
2026-03-23	2.6000	2.6500	2.5414	2.6300	+2.734%	302,409	-40.304%
2026-03-20	2.7500	2.7600	2.5300	2.5600	-4.833%	502,614	-38.672%
2026-03-19	2.7500	2.7500	2.6100	2.6900	-4.610%	516,517	-41.636%
2026-03-18	2.9700	3.0294	2.7350	2.8200	-2.083%	841,198	-44.326%
2026-03-17	2.9000	3.0100	2.8050	2.8800	-0.690%	895,144	-45.486%
2026-03-16	3.1000	3.1400	2.7080	2.9000	+2.473%	2,207,788	-45.862%
2026-03-13	2.9400	3.0297	2.8100	2.8300	-3.741%	462,256	-44.523%
2026-03-12	3.1800	3.1800	2.9300	2.9400	-8.696%	595,526	-46.599%
2026-03-11	3.3200	3.3800	3.1200	3.2200	-0.617%	510,988	-51.242%
2026-03-10	3.5100	3.5100	3.1600	3.2400	-7.561%	743,414	-51.543%
2026-03-09	3.4000	3.5500	3.0300	3.5050	+0.143%	1,566,125	-55.207%
2026-03-06	3.5600	3.7050	3.4050	3.5000	-3.846%	1,583,671	-55.143%
2026-03-05	3.1100	3.8600	3.0600	3.6400	+17.042%	2,260,616	-56.868%
2026-03-04	3.1900	3.2376	3.1000	3.1100	-2.813%	538,460	-49.518%
2026-03-03	3.3200	3.4700	3.1900	3.2000	-7.246%	468,689	-50.938%
2026-03-02	3.2500	3.4800	3.1600	3.4500	+5.183%	506,191	-54.493%
2026-02-27	3.2500	3.3650	3.0600	3.2800	0.000%	901,002	-52.134%
2026-02-26	3.2900	3.4299	3.2200	3.2800	0.000%	951,411	-52.134%
2026-02-25	3.2800	3.3900	3.0300	3.2800	+0.923%	1,157,049	-52.134%
2026-02-24	3.2100	3.3300	3.2013	3.2500	+1.246%	421,041	-51.692%
2026-02-23	3.3000	3.3800	3.2000	3.2100	-2.432%	441,498	-51.090%
2026-02-20	3.2600	3.3491	3.2600	3.2900	-0.904%	249,449	-52.280%
2026-02-19	3.2600	3.3350	3.2000	3.3200	+0.912%	190,232	-52.711%
2026-02-18	3.2500	3.3500	3.1800	3.2900	+2.174%	166,975	-52.280%
2026-02-17	3.3000	3.3100	3.0513	3.2200	+0.312%	312,690	-51.242%
2026-02-13	3.2500	3.3134	3.1900	3.2100	-0.926%	142,084	-51.090%
2026-02-12	3.3900	3.3900	3.2101	3.2400	-4.425%	241,714	-51.543%
2026-02-11	3.4100	3.4500	3.3001	3.3900	-0.877%	241,485	-53.687%
2026-02-10	3.4700	3.5231	3.2900	3.4200	-1.441%	512,683	-54.094%
2026-02-09	3.6400	3.7200	3.4250	3.4700	-6.216%	342,437	-54.755%
2026-02-06	3.4700	3.7400	3.4450	3.7000	+11.111%	547,203	-57.568%
2026-02-05	3.3100	3.5000	3.2800	3.3300	-2.632%	456,160	-52.853%
2026-02-04	3.5100	3.5200	3.3000	3.4200	-1.724%	677,033	-54.094%
2026-02-03	3.4000	3.5100	3.3200	3.4800	+1.458%	384,823	-54.885%
2026-02-02	3.3100	3.4300	3.0500	3.4300	+3.625%	895,211	-54.227%
2026-01-30	3.6300	3.7000	3.2500	3.3100	-10.054%	640,327	-52.568%
2026-01-29	3.8700	3.9300	3.6500	3.6800	-4.910%	693,409	-57.337%
2026-01-28	4.0200	4.0500	3.8000	3.8700	-2.764%	391,459	-59.432%
2026-01-27	3.9800	4.0750	3.9500	3.9800	+0.252%	507,788	-60.553%
2026-01-26	4.0200	4.0500	3.9000	3.9700	+2.057%	582,536	-60.453%
2026-01-23	3.9000	4.0400	3.8400	3.8900	0.000%	460,610	-59.640%
2026-01-22	3.7900	4.0500	3.7600	3.8900	+2.639%	927,452	-59.640%
2026-01-21	3.9200	3.9400	3.7100	3.7900	-3.316%	862,465	-58.575%
2026-01-20	3.7400	4.0900	3.7300	3.9200	+5.094%	1,329,374	-59.949%
2026-01-16	3.6600	3.8800	3.6600	3.7300	+1.913%	691,497	-57.909%
2026-01-15	3.5400	3.9400	3.5075	3.6600	+3.683%	695,166	-57.104%
2026-01-14	3.6500	3.6800	3.4600	3.5300	-3.288%	820,949	-55.524%
2026-01-13	3.7000	3.8200	3.5950	3.6500	-1.882%	427,084	-56.986%
2026-01-12	3.6400	3.8100	3.3600	3.7200	+0.541%	2,152,254	-57.796%
2026-01-09	3.8000	3.8384	3.6300	3.7000	-2.375%	1,040,204	-57.568%
2026-01-08	3.9900	3.9900	3.7100	3.7900	-5.250%	1,270,265	-58.575%
2026-01-07	4.0000	4.0500	3.8950	4.0000	+3.093%	1,575,329	-60.750%
2026-01-06	5.1650	5.1900	3.8050	3.8800	-11.213%	3,113,155	-59.536%
2026-01-05	4.4200	4.4250	4.1150	4.3700	+2.342%	675,740	-64.073%
2026-01-02	4.1900	4.3900	4.1500	4.2700	+7.286%	911,916	-63.232%
2025-12-31	3.9600	4.0595	3.9000	3.9800	+0.505%	433,950	-60.553%
2025-12-30	4.0200	4.1900	3.9300	3.9600	-1.737%	636,715	-60.354%
2025-12-29	4.3400	4.3600	3.9000	4.0300	-7.143%	701,049	-61.042%
2025-12-26	4.6300	4.6300	4.3200	4.3400	-6.263%	479,959	-63.825%
2025-12-24	4.5000	4.6500	4.4200	4.6300	+2.889%	232,762	-66.091%
2025-12-23	4.3500	4.5500	4.3500	4.5000	+2.506%	449,072	-65.111%
2025-12-22	4.2200	4.5900	4.1400	4.3900	+4.773%	634,690	-64.237%
2025-12-19	3.9800	4.2500	3.9450	4.1900	+5.808%	1,018,531	-62.530%
2025-12-18	4.2100	4.3900	3.9450	3.9600	-4.116%	615,245	-60.354%
2025-12-17	4.3300	4.3300	4.0600	4.1300	-1.900%	583,812	-61.985%
2025-12-16	4.0200	4.3650	4.0200	4.2100	+3.440%	629,629	-62.708%
2025-12-15	4.0600	4.1000	3.9000	4.0700	+2.005%	434,125	-61.425%
2025-12-12	3.9700	4.1250	3.9000	3.9900	+1.786%	348,254	-60.652%
2025-12-11	4.1100	4.1100	3.8750	3.9200	-4.156%	252,282	-59.949%
2025-12-10	4.0400	4.1999	3.9470	4.0900	+1.741%	305,940	-61.614%
2025-12-09	3.9100	4.1700	3.8700	4.0200	0.000%	298,796	-60.945%
2025-12-08	4.0100	4.1187	3.9500	4.0200	-3.828%	668,228	-60.945%
2025-12-05	4.0300	4.1800	3.9000	4.1800	+4.762%	450,445	-62.440%
2025-12-04	3.8500	4.0900	3.7900	3.9900	+3.636%	525,675	-60.652%
2025-12-03	3.6800	3.8970	3.6000	3.8500	+4.620%	372,583	-59.221%
2025-12-02	3.9000	3.9799	3.6600	3.6800	-4.167%	396,844	-57.337%
2025-12-01	3.8300	3.8700	3.7600	3.8400	0.000%	748,831	-59.115%
2025-11-28	3.8800	4.0400	3.8300	3.8400	-0.518%	266,387	-59.115%
2025-11-26	3.9000	4.0400	3.8150	3.8600	-1.026%	298,380	-59.326%
2025-11-25	4.0500	4.0800	3.8000	3.9000	-2.743%	902,434	-59.744%
2025-11-24	4.2000	4.3100	4.0000	4.0100	-5.201%	482,338	-60.848%
2025-11-21	4.1600	4.2500	4.0900	4.2300	+0.955%	288,170	-62.884%
2025-11-20	4.6100	4.7100	4.1400	4.1900	-7.506%	746,815	-62.530%
2025-11-19	4.5400	4.6500	4.3200	4.5300	-0.220%	403,618	-65.342%
2025-11-18	4.2100	4.6500	4.1400	4.5400	+3.890%	472,619	-65.419%
2025-11-17	4.0600	4.4200	3.9800	4.3700	+5.301%	553,034	-64.073%
2025-11-14	4.1000	4.4100	4.0500	4.1500	-0.480%	321,859	-62.169%
2025-11-13	4.1800	4.3300	4.0300	4.1700	-1.185%	421,553	-62.350%
2025-11-12	4.2800	4.3700	4.1000	4.2200	-0.236%	314,640	-62.796%
2025-11-11	4.1700	4.2800	4.0500	4.2300	-1.399%	210,601	-62.884%
2025-11-10	4.1300	4.3400	4.0600	4.2900	+7.250%	333,077	-63.403%
2025-11-07	4.0300	4.0900	3.8300	4.0000	-4.535%	797,707	-60.750%
2025-11-06	4.3500	4.3500	4.0500	4.1900	-1.643%	441,584	-62.530%
2025-11-05	4.3000	4.4900	3.9220	4.2600	-0.234%	598,289	-63.146%
2025-11-04	4.5000	4.8500	4.2500	4.2700	-9.149%	674,073	-63.232%
2025-11-03	5.1000	5.1400	4.6500	4.7000	-5.051%	496,331	-66.596%
2025-10-31	4.7000	5.0200	4.6900	4.9500	+8.791%	1,224,426	-68.283%
2025-10-30	4.5100	4.7800	4.4550	4.5500	-90.724%	314,343	-65.495%
2006-05-19	48.9500	49.2900	48.8000	49.0500	+0.512%	35,600	-96.799%
2006-05-18	48.6000	49.0000	48.3701	48.8000	+0.598%	43,200	-96.783%
2006-05-17	49.7800	49.7800	48.1101	48.5100	-2.980%	143,500	-96.764%
2006-05-16	49.7500	50.0000	49.0200	50.0000	+1.647%	68,400	-96.860%
2006-05-15	50.4000	50.4000	48.5301	49.1900	-0.122%	101,400	-96.808%
2006-05-12	50.2500	50.3500	48.7500	49.2500	-0.505%	86,800	-96.812%
2006-05-11	50.4500	50.4500	49.1000	49.5000	-1.493%	93,500	-96.828%
2006-05-10	50.0000	51.2400	49.6100	50.2500	+1.107%	108,800	-96.876%
2006-05-09	48.9500	49.7000	48.7900	49.7000	+2.053%	61,400	-96.841%
2006-05-08	48.8800	48.9600	48.5400	48.7000	-0.368%	46,100	-96.776%
2006-05-05	48.7000	49.0000	48.6000	48.8800	+0.618%	51,000	-96.788%
2006-05-04	48.7500	49.4900	48.5501	48.5800	-0.349%	50,500	-96.768%
2006-05-03	49.6000	49.6800	48.5301	48.7500	-2.207%	95,700	-96.779%
2006-05-02	49.5000	49.8500	48.6700	49.8500	+1.116%	75,400	-96.851%
2006-05-01	48.9700	49.7500	48.9000	49.3000	+0.510%	76,200	-96.815%
2006-04-28	48.7400	49.5000	48.5400	49.0500	+0.430%	43,700	-96.799%
2006-04-27	48.3400	48.8500	48.0101	48.8400	+0.930%	57,400	-96.785%
2006-04-26	48.3700	48.9899	48.2501	48.3900	-2.242%	54,700	-96.756%
2006-04-25	49.1700	49.6000	49.0000	49.5000	+0.856%	74,000	-96.828%
2006-04-24	49.0000	49.3136	48.9501	49.0800	+0.041%	60,600	-96.801%
2006-04-21	49.1000	49.3990	48.8910	49.0600	-0.041%	55,700	-96.800%
2006-04-20	49.2200	49.2200	48.9000	49.0800	-0.264%	61,900	-96.801%
2006-04-19	48.5000	49.2100	48.5000	49.2100	+2.095%	100,600	-96.810%
2006-04-18	48.4000	48.5600	48.1200	48.2000	+0.104%	30,500	-96.743%
2006-04-17	48.3800	48.5290	48.0301	48.1500	0.000%	37,100	-96.739%
2006-04-13	48.0000	48.2700	47.8000	48.1500	+0.083%	55,400	-96.739%
2006-04-12	48.3000	48.6800	48.0100	48.1100	-0.269%	46,600	-96.737%
2006-04-11	48.8000	49.0000	48.0100	48.2400	-1.046%	74,400	-96.745%
2006-04-10	48.6100	48.7500	48.3500	48.7500	+0.288%	54,600	-96.779%
2006-04-07	48.4900	48.7400	48.3000	48.6100	+0.330%	92,800	-96.770%
2006-04-06	48.3500	48.4500	48.1200	48.4500	+0.665%	45,200	-96.760%
2006-04-05	47.9500	48.2800	47.9000	48.1300	+0.271%	34,500	-96.738%
2006-04-04	48.0000	48.1000	47.8310	48.0000	0.000%	60,100	-96.729%
2006-04-03	47.8500	48.1700	47.7500	48.0000	+0.167%	150,800	-96.729%
2006-03-31	47.7500	48.1199	47.6000	47.9200	+0.272%	103,000	-96.724%
2006-03-30	47.9900	48.0000	47.7101	47.7900	-0.084%	88,300	-96.715%
2006-03-29	47.7100	48.0000	47.6000	47.8300	+0.042%	47,400	-96.718%
2006-03-28	47.9900	47.9900	47.5900	47.8100	-0.375%	62,500	-96.716%
2006-03-27	47.8900	48.0500	47.8200	47.9900	0.000%	68,000	-96.728%
2006-03-24	48.3500	48.3500	47.9300	47.9900	-0.601%	126,500	-96.728%
2006-03-23	48.3900	48.6000	48.2300	48.2800	+0.166%	49,500	-96.748%
2006-03-22	48.5700	48.5800	48.1301	48.2000	-0.516%	73,400	-96.743%
2006-03-21	48.4500	48.7200	48.2700	48.4500	-0.103%	85,700	-96.760%
2006-03-20	48.5800	48.7100	48.2800	48.5000	+0.103%	87,500	-96.763%
2006-03-17	48.4900	48.5100	48.0700	48.4500	+0.207%	73,300	-96.760%
2006-03-16	48.1100	48.3500	48.0000	48.3500	+0.520%	46,800	-96.753%
2006-03-15	48.0000	48.4900	48.0000	48.1000	+0.167%	108,300	-96.736%
2006-03-14	48.2000	48.4000	47.9000	48.0200	-0.373%	100,400	-96.731%
2006-03-13	47.7000	48.4100	47.6000	48.2000	+2.119%	166,100	-96.743%
2006-03-10	46.9400	47.2000	46.8520	47.2000	+0.640%	169,100	-96.674%
2006-03-09	46.5800	47.0000	46.4100	46.9000	+0.730%	157,200	-96.652%
2006-03-08	46.1000	46.7000	46.1000	46.5600	+0.345%	116,200	-96.628%
2006-03-07	46.8300	46.8799	46.3700	46.4000	-1.193%	94,300	-96.616%
2006-03-06	47.2100	47.7500	46.8000	46.9600	-0.886%	80,900	-96.657%
2006-03-03	47.3800	47.5700	47.2400	47.3800	-0.358%	85,900	-96.686%
2006-03-02	47.6000	47.8900	47.4500	47.5500	+0.063%	67,400	-96.698%
2006-03-01	48.3000	48.5000	47.5200	47.5200	-1.206%	120,900	-96.696%
2006-02-28	48.3700	48.4990	47.7500	48.1000	-0.538%	90,300	-96.736%
2006-02-27	48.7200	48.7400	48.2600	48.3600	0.000%	84,900	-96.754%
2006-02-24	48.3200	48.7300	48.1500	48.3600	-0.186%	71,600	-96.754%
2006-02-23	48.2200	48.4800	48.0701	48.4500	+0.477%	103,500	-96.760%
2006-02-22	48.4000	48.6500	48.1000	48.2200	-0.721%	94,400	-96.744%
2006-02-21	48.3400	48.7400	48.2000	48.5700	-0.349%	100,300	-96.768%
2006-02-17	48.8000	49.4500	48.3900	48.7400	-0.307%	141,000	-96.779%
2006-02-16	49.0000	49.9500	48.4000	48.8900	-0.529%	325,000	-96.789%
2006-02-15	47.5000	49.6000	47.5000	49.1500	+11.985%	1,453,900	-96.806%
2006-02-14	44.3000	44.3000	43.5100	43.8900	+0.320%	115,700	-96.423%
2006-02-13	43.8000	43.9000	43.5110	43.7500	+1.039%	96,000	-96.411%
2006-02-10	42.9000	43.8000	42.8070	43.3000	+1.263%	82,600	-96.374%
2006-02-09	42.0000	43.0900	42.0000	42.7600	+0.047%	143,000	-96.328%
2006-02-08	43.1500	43.1500	42.6200	42.7400	-0.628%	53,500	-96.327%
2006-02-07	43.4000	43.4500	42.7800	43.0100	-1.240%	85,500	-96.350%
2006-02-06	43.5000	43.8000	43.3000	43.5500	+0.461%	69,800	-96.395%
2006-02-03	43.9400	43.9800	43.1500	43.3500	-1.365%	123,400	-96.378%
2006-02-02	43.9000	44.2300	43.6300	43.9500	-0.250%	77,600	-96.428%
2006-02-01	44.4000	44.4800	44.0327	44.0600	-1.100%	73,700	-96.437%
2006-01-31	44.5800	44.7000	44.3500	44.5500	-0.067%	88,400	-96.476%
2006-01-30	44.5100	44.7000	44.0401	44.5800	+0.067%	74,500	-96.478%
2006-01-27	44.8000	45.2400	44.2500	44.5500	-2.410%	156,400	-96.476%
2006-01-26	45.6100	45.9000	45.6100	45.6500	+0.088%	74,400	-96.561%
2006-01-25	46.0000	46.1700	45.5200	45.6100	-0.653%	77,700	-96.558%
2006-01-24	45.4100	46.0000	45.4100	45.9100	+0.570%	71,500	-96.580%
2006-01-23	45.2500	45.7300	44.8900	45.6500	+0.862%	88,600	-96.561%
2006-01-20	45.2000	45.7500	45.0300	45.2600	0.000%	75,600	-96.531%
2006-01-19	44.7900	45.3600	44.6700	45.2600	+1.049%	111,900	-96.531%
2006-01-18	44.5400	44.9200	44.5100	44.7900	+0.426%	98,900	-96.495%
2006-01-17	44.0300	44.7200	44.0200	44.6000	+1.295%	65,900	-96.480%
2006-01-13	43.5100	44.1100	43.5100	44.0300	+1.195%	90,400	-96.434%
2006-01-12	44.1600	44.3490	43.3800	43.5100	-1.338%	81,000	-96.392%
2006-01-11	44.0500	44.2500	43.9200	44.1000	+0.524%	75,100	-96.440%
2006-01-10	43.5000	44.1900	43.5000	43.8700	+0.781%	96,600	-96.421%
2006-01-09	43.0000	43.8200	43.0000	43.5300	+1.280%	103,100	-96.393%
2006-01-06	42.5000	43.3900	42.5000	42.9800	+0.047%	87,500	-96.347%
2006-01-05	42.6100	43.2500	42.6100	42.9600	+0.350%	76,600	-96.345%
2006-01-04	42.9000	42.9800	42.4900	42.8100	0.000%	68,200	-96.333%
2006-01-03	42.1500	42.9800	42.1500	42.8100	+1.929%	120,400	-96.333%
2005-12-30	41.8600	42.0100	41.5400	42.0000	-0.024%	130,300	-96.262%
2005-12-29	41.4500	42.0900	41.4400	42.0100	+0.864%	98,700	-96.263%
2005-12-28	41.7100	41.8500	41.0000	41.6500	-0.048%	161,100	-96.230%
2005-12-27	42.2400	42.2500	41.5000	41.6700	-1.349%	110,000	-96.232%
2005-12-23	41.9600	42.5700	41.9600	42.2400	+0.691%	80,700	-96.283%
2005-12-22	42.4000	42.5000	41.8700	41.9500	-0.498%	132,400	-96.257%
2005-12-21	41.8500	42.2900	41.7700	42.1600	+0.741%	127,100	-96.276%
2005-12-20	42.3800	42.4700	41.7500	41.8500	-0.900%	109,300	-96.249%
2005-12-19	42.5100	42.9000	42.2100	42.2300	-0.659%	107,700	-96.282%
2005-12-16	43.2300	43.2500	42.5100	42.5100	-1.460%	99,900	-96.307%
2005-12-15	43.1500	43.3299	42.9000	43.1400	+0.442%	122,600	-96.361%
2005-12-14	42.4900	43.0000	42.3300	42.9500	+1.585%	182,400	-96.345%
2005-12-13	41.9200	42.4900	41.8500	42.2800	+1.391%	167,700	-96.287%
2005-12-12	41.5000	41.8999	41.2500	41.7000	+1.091%	150,500	-96.235%
2005-12-09	40.7500	41.3700	40.7500	41.2500	+1.202%	125,500	-96.194%
2005-12-08	41.0200	41.0300	40.6000	40.7600	-0.924%	194,500	-96.148%
2005-12-07	41.2500	41.4800	41.1000	41.1400	-0.460%	172,300	-96.184%
2005-12-06	41.7900	41.9299	41.1000	41.3300	-1.290%	201,000	-96.201%
2005-12-05	41.9000	41.9300	41.5100	41.8700	-0.191%	159,100	-96.250%
2005-12-02	41.5000	42.0000	41.0200	41.9500	+0.841%	223,400	-96.257%
2005-12-01	42.6500	42.6500	41.4900	41.6000	-2.553%	369,700	-96.226%
2005-11-30	43.4500	43.5300	42.6500	42.6900	-1.749%	90,400	-96.322%
2005-11-29	43.1500	43.6400	43.1200	43.4500	+0.695%	59,200	-96.387%
2005-11-28	43.5500	43.5500	43.1100	43.1500	-1.484%	60,900	-96.362%
2005-11-25	43.5000	43.8500	43.3500	43.8000	+1.038%	17,100	-96.416%
2005-11-23	43.0000	43.5001	42.9200	43.3500	+0.814%	106,000	-96.378%
2005-11-22	43.7700	43.7700	42.5000	43.0000	-1.534%	141,300	-96.349%
2005-11-21	43.9200	43.9200	43.5000	43.6700	-0.773%	95,700	-96.405%
2005-11-18	44.0900	44.2900	43.7200	44.0100	+0.296%	83,300	-96.433%
2005-11-17	43.6700	43.9000	43.3100	43.8800	+0.481%	73,900	-96.422%
2005-11-16	43.7500	43.7800	43.2100	43.6700	-0.297%	113,900	-96.405%
2005-11-15	44.2800	44.2800	43.7900	43.8000	-1.084%	98,700	-96.416%
2005-11-14	45.2500	45.2500	44.0500	44.2800	+0.568%	110,100	-96.454%
2005-11-11	43.4800	44.1100	43.4000	44.0300	+0.342%	60,900	-96.434%
2005-11-10	43.9000	44.1600	43.5700	43.8800	-0.814%	79,000	-96.422%
2005-11-09	44.5600	44.6599	44.0500	44.2400	-0.607%	72,800	-96.451%
2005-11-08	43.9600	44.5299	43.4100	44.5100	+1.390%	129,900	-96.473%
2005-11-07	44.3800	44.4100	43.3600	43.9000	-1.348%	111,000	-96.424%
2005-11-04	44.8500	45.0200	44.3000	44.5000	-1.001%	72,800	-96.472%
2005-11-03	45.3000	45.6000	44.8000	44.9500	-0.222%	99,500	-96.507%
2005-11-02	45.8500	45.9300	44.3000	45.0500	-1.852%	182,000	-96.515%
2005-11-01	46.1500	46.3000	45.6501	45.9000	-1.056%	56,600	-96.580%
2005-10-31	46.1700	46.4000	45.9600	46.3900	+0.848%	57,800	-96.616%
2005-10-28	45.8500	46.0300	45.6800	46.0000	+0.656%	65,500	-96.587%
2005-10-27	45.9000	45.9900	45.3800	45.7000	-1.805%	76,200	-96.565%
2005-10-26	46.7100	46.7200	46.2600	46.5400	-0.343%	134,700	-96.627%
2005-10-25	46.5700	46.9000	46.4400	46.7000	+0.150%	58,800	-96.638%
2005-10-24	46.2100	46.6700	46.0701	46.6300	+0.909%	58,700	-96.633%
2005-10-21	45.4500	46.4300	45.3000	46.2100	+1.116%	50,700	-96.602%
2005-10-20	46.3500	46.6500	45.5400	45.7000	-1.018%	64,700	-96.565%
2005-10-19	45.7800	46.1800	45.2100	46.1700	+0.940%	47,200	-96.600%
2005-10-18	46.5500	46.7800	45.6600	45.7400	-1.719%	71,400	-96.568%
2005-10-17	46.2000	47.0190	46.1500	46.5400	+1.950%	106,400	-96.627%
2005-10-14	44.8200	45.7499	44.8200	45.6500	+1.875%	148,200	-96.561%
2005-10-13	46.0000	46.0000	43.8000	44.8100	-2.587%	200,800	-96.496%
2005-10-12	46.1100	46.4600	45.7500	46.0000	-0.883%	67,400	-96.587%
2005-10-11	46.4000	46.5500	46.0900	46.4100	-0.493%	75,000	-96.617%
2005-10-10	46.7700	46.9500	46.5400	46.6400	-0.384%	29,900	-96.634%
2005-10-07	46.0500	46.9000	46.0200	46.8200	+1.518%	47,200	-96.647%
2005-10-06	47.0100	47.0100	46.0100	46.1200	-1.872%	95,400	-96.596%
2005-10-05	47.5700	47.6200	46.7500	47.0000	-0.886%	55,700	-96.660%
2005-10-04	47.8000	47.9600	47.1100	47.4200	-1.167%	75,500	-96.689%
2005-10-03	47.6000	48.0000	47.6000	47.9800	+0.272%	78,600	-96.728%
2005-09-30	47.8800	48.0000	47.6000	47.8500	-0.271%	43,600	-96.719%
2005-09-29	47.5200	47.9800	47.2500	47.9800	+0.904%	64,000	-96.728%
2005-09-28	47.7000	47.9200	47.3600	47.5500	+0.211%	51,200	-96.698%
2005-09-27	47.7700	47.8100	47.2400	47.4500	-0.670%	48,900	-96.691%
2005-09-26	47.6500	47.9700	47.4500	47.7700	+0.042%	48,200	-96.713%
2005-09-23	47.6800	47.8000	47.2600	47.7500	+0.042%	46,200	-96.712%
2005-09-22	48.4400	48.4400	47.6000	47.7300	-1.057%	70,700	-96.711%
2005-09-21	48.3300	48.5900	48.1800	48.2400	-0.186%	73,000	-96.745%
2005-09-20	48.5000	48.6000	48.0500	48.3300	+0.814%	72,900	-96.752%
2005-09-19	47.5600	48.0700	47.4200	47.9400	+1.118%	61,200	-96.725%
2005-09-16	47.8600	48.1000	47.4000	47.4100	-0.733%	48,700	-96.688%
2005-09-15	47.4700	47.9500	47.2400	47.7600	+0.823%	64,300	-96.713%
2005-09-14	47.6600	47.7500	47.2600	47.3700	-0.274%	43,900	-96.686%
2005-09-13	47.3800	47.7500	47.0000	47.5000	+0.508%	41,100	-96.695%
2005-09-12	47.5600	47.9500	47.2200	47.2600	-1.150%	68,400	-96.678%
2005-09-09	48.0000	48.1200	47.5500	47.8100	+0.063%	47,900	-96.716%
2005-09-08	47.9200	48.4000	47.5000	47.7800	-0.209%	53,500	-96.714%
2005-09-07	48.3500	48.5400	47.8800	47.8800	-0.911%	46,900	-96.721%
2005-09-06	48.1000	48.6000	47.7700	48.3200	+0.583%	93,100	-96.751%
2005-09-02	47.5500	48.0400	47.2000	48.0400	+1.030%	80,300	-96.732%
2005-09-01	48.0100	48.3000	47.4300	47.5500	-0.627%	110,700	-96.698%
2005-08-31	47.9200	48.0000	47.3600	47.8500	+0.314%	57,400	-96.719%
2005-08-30	47.2500	47.9600	46.8800	47.7000	+1.166%	68,500	-96.709%
2005-08-29	47.7200	47.8700	45.7500	47.1500	-0.359%	124,500	-96.670%
2005-08-26	48.0000	48.0100	47.2000	47.3200	-1.724%	51,900	-96.682%
2005-08-25	48.0200	48.4600	47.5300	48.1500	-0.042%	58,500	-96.739%
2005-08-24	48.7400	48.8800	48.1600	48.1700	-1.311%	170,600	-96.741%
2005-08-23	48.6500	48.9600	48.6500	48.8100	+0.598%	45,600	-96.783%
2005-08-22	48.2500	48.8800	48.1600	48.5200	+0.748%	36,500	-96.764%
2005-08-19	48.0000	48.3700	47.8500	48.1600	+0.838%	33,800	-96.740%
2005-08-18	48.1500	48.1500	47.2000	47.7600	-0.810%	82,800	-96.713%
2005-08-17	48.8000	48.8000	47.3000	48.1500	-1.332%	94,600	-96.739%
2005-08-16	49.2600	49.3100	48.3800	48.8000	-1.135%	49,600	-96.783%
2005-08-15	49.9600	50.0500	49.1000	49.3600	-1.082%	68,200	-96.819%
2005-08-12	49.8600	50.3000	49.6100	49.9000	+0.201%	90,800	-96.854%
2005-08-11	49.9300	50.0700	49.5280	49.8000	+0.403%	54,800	-96.847%
2005-08-10	49.8900	50.0000	49.5500	49.6000	-0.502%	77,300	-96.835%
2005-08-09	50.8600	50.8800	49.6200	49.8500	-1.638%	90,000	-96.851%
2005-08-08	51.5100	51.9900	50.6700	50.6800	-1.458%	53,500	-96.902%
2005-08-05	52.2300	52.2900	51.2900	51.4300	-1.757%	71,400	-96.947%
2005-08-04	52.0700	52.3500	51.8500	52.3500	+0.538%	91,800	-97.001%
2005-08-03	51.3700	52.1500	51.2700	52.0700	+1.560%	81,000	-96.985%
2005-08-02	50.9300	51.7000	50.8800	51.2700	+0.668%	44,800	-96.938%
2005-08-01	50.7500	51.0000	50.7300	50.9300	+0.553%	38,900	-96.917%
2005-07-29	51.0200	51.0200	50.6000	50.6500	-0.432%	40,600	-96.900%
2005-07-28	50.5700	51.0200	50.3900	50.8700	+0.593%	56,400	-96.914%
2005-07-27	50.4000	50.7100	50.1900	50.5700	-1.346%	78,100	-96.895%
2005-07-26	51.5000	51.5800	51.1000	51.2600	-0.466%	67,100	-96.937%
2005-07-25	51.6200	51.7300	51.3000	51.5000	-0.675%	68,500	-96.951%
2005-07-22	51.9000	52.1900	51.8500	51.8500	+0.174%	74,300	-96.972%
2005-07-21	51.8000	52.0000	51.2500	51.7600	-0.462%	48,000	-96.967%
2005-07-20	51.0000	52.0000	50.9000	52.0000	+2.262%	87,200	-96.981%
2005-07-19	51.4500	51.4600	50.2000	50.8500	-2.117%	135,600	-96.912%

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

NBP
NovaBridge Biosciences
stock NASDAQ ADR