Nosana Historical Data

NOS Page 10
Download
Date Close Price change Market cap Trading volume
May 22, 2025 $ 0.809
+0.23%
$ 38.97 million $ 921,596
May 21, 2025 $ 0.807
+1.62%
$ 38.88 million $ 858,297
May 20, 2025 $ 0.794
-3.26%
$ 38.26 million $ 903,471
May 19, 2025 $ 0.821
-4.90%
$ 39.55 million $ 388,294
May 18, 2025 $ 0.863
+2.25%
$ 41.58 million $ 349,276
May 17, 2025 $ 0.844
+0.01%
$ 40.67 million $ 259,163
May 16, 2025 $ 0.844
-3.46%
$ 40.66 million $ 402,874
May 15, 2025 $ 0.874
-4.95%
$ 42.12 million $ 365,622
May 14, 2025 $ 0.92
-4.09%
$ 44.32 million $ 1.05 million
May 13, 2025 $ 0.959
-1.13%
$ 46.21 million $ 936,327
May 12, 2025 $ 0.97
-3.54%
$ 46.73 million $ 1.54 million
May 11, 2025 $ 1.01
-4.54%
$ 48.45 million $ 1.33 million
May 10, 2025 $ 1.05
+17.26%
$ 50.75 million $ 892,009
May 9, 2025 $ 0.898
+8.16%
$ 43.27 million $ 745,883
May 8, 2025 $ 0.83
+12.26%
$ 40.01 million $ 1.27 million
May 7, 2025 $ 0.74
-4.50%
$ 35.64 million $ 1.12 million
May 6, 2025 $ 0.774
-3.43%
$ 37.32 million $ 352,952
May 5, 2025 $ 0.802
-2.08%
$ 38.65 million $ 275,994
May 4, 2025 $ 0.819
-4.72%
$ 39.47 million $ 326,760
May 3, 2025 $ 0.859
-3.43%
$ 41.43 million $ 428,178
May 2, 2025 $ 0.89
-0.50%
$ 42.9 million $ 283,595
May 1, 2025 $ 0.894
-0.50%
$ 43.11 million $ 680,107
Apr 30, 2025 $ 0.899
-1.33%
$ 43.33 million $ 445,672
Apr 29, 2025 $ 0.911
-1.83%
$ 43.92 million $ 322,194
Apr 28, 2025 $ 0.928
+3.57%
$ 44.74 million $ 615,860
Apr 27, 2025 $ 0.896
+0.31%
$ 43.19 million $ 551,360
Apr 26, 2025 $ 0.893
-5.43%
$ 43.06 million $ 484,475
Apr 25, 2025 $ 0.945
+5.00%
$ 45.53 million $ 779,087
Apr 24, 2025 $ 0.9
+1.01%
$ 43.36 million $ 404,444
Apr 23, 2025 $ 0.891
-7.91%
$ 42.93 million $ 996,043
Apr 22, 2025 $ 0.967
+22.58%
$ 46.62 million $ 846,724
Apr 21, 2025 $ 0.789
-4.95%
$ 38.03 million $ 793,952
Apr 20, 2025 $ 0.83
+20.80%
$ 40.02 million $ 1.65 million
Apr 19, 2025 $ 0.687
+5.93%
$ 33.12 million $ 223,927
Apr 18, 2025 $ 0.649
-0.01%
$ 31.27 million $ 239,749
Apr 17, 2025 $ 0.649
-0.27%
$ 31.27 million $ 246,749
Apr 16, 2025 $ 0.651
-0.88%
$ 31.36 million $ 324,349
Apr 15, 2025 $ 0.656
+0.93%
$ 31.64 million $ 241,039
Apr 14, 2025 $ 0.65
+3.11%
$ 31.35 million $ 377,980
Apr 13, 2025 $ 0.631
-6.33%
$ 30.4 million $ 267,843
Apr 12, 2025 $ 0.673
+6.64%
$ 32.46 million $ 392,342
Apr 11, 2025 $ 0.631
+6.31%
$ 30.43 million $ 409,751
Apr 10, 2025 $ 0.594
-5.03%
$ 28.63 million $ 310,210
Apr 9, 2025 $ 0.625
+16.58%
$ 30.14 million $ 857,871
Apr 8, 2025 $ 0.536
-5.72%
$ 25.86 million $ 432,664
Apr 7, 2025 $ 0.569
+1.33%
$ 27.42 million $ 866,028
Apr 6, 2025 $ 0.561
-6.18%
$ 27.06 million $ 545,278
Apr 5, 2025 $ 0.598
-2.81%
$ 28.8 million $ 197,088
Apr 4, 2025 $ 0.615
+0.39%
$ 29.63 million $ 444,919
Apr 3, 2025 $ 0.612
+1.57%
$ 29.51 million $ 420,468