Nosana Historical Data

NOS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 4.14
+10.17%
$ 199.5 million $ 3.19 million
Nov 30, 2024 $ 3.76
+12.51%
$ 181.08 million $ 2.23 million
Nov 29, 2024 $ 3.34
+1.77%
$ 161.3 million $ 2.13 million
Nov 28, 2024 $ 3.28
-5.96%
$ 158.14 million $ 954,192
Nov 27, 2024 $ 3.49
+11.98%
$ 168.16 million $ 1.63 million
Nov 26, 2024 $ 3.12
-0.59%
$ 150.17 million $ 1.07 million
Nov 25, 2024 $ 3.13
-2.85%
$ 151.07 million $ 1.97 million
Nov 24, 2024 $ 3.23
+3.08%
$ 155.5 million $ 1.19 million
Nov 23, 2024 $ 3.13
+2.26%
$ 150.85 million $ 1.66 million
Nov 22, 2024 $ 3.06
-8.32%
$ 147.52 million $ 1.25 million
Nov 21, 2024 $ 3.34
+8.65%
$ 160.91 million $ 2.5 million
Nov 20, 2024 $ 3.07
-6.99%
$ 147.99 million $ 1.43 million
Nov 19, 2024 $ 3.3
-4.22%
$ 159.11 million $ 2.34 million
Nov 18, 2024 $ 3.45
+10.02%
$ 166.11 million $ 1.64 million
Nov 17, 2024 $ 3.13
+4.04%
$ 150.98 million $ 1.33 million
Nov 16, 2024 $ 3.01
-9.16%
$ 145.13 million $ 1.53 million
Nov 15, 2024 $ 3.31
+2.88%
$ 159.77 million $ 1.11 million
Nov 14, 2024 $ 3.22
-13.16%
$ 155.24 million $ 4.97 million
Nov 13, 2024 $ 3.71
-5.30%
$ 178.76 million $ 3.52 million
Nov 12, 2024 $ 3.92
-0.74%
$ 188.77 million $ 3.7 million
Nov 11, 2024 $ 3.95
+13.92%
$ 190.18 million $ 4.52 million
Nov 10, 2024 $ 3.46
+5.58%
$ 166.94 million $ 3.22 million
Nov 9, 2024 $ 3.28
-4.08%
$ 158.12 million $ 1.89 million
Nov 8, 2024 $ 3.42
-1.33%
$ 164.85 million $ 2.57 million
Nov 7, 2024 $ 3.47
-0.96%
$ 167.07 million $ 2.03 million
Nov 6, 2024 $ 3.5
+6.21%
$ 168.69 million $ 5.29 million
Nov 5, 2024 $ 3.3
+4.62%
$ 158.87 million $ 6.31 million
Nov 4, 2024 $ 3.15
-49.02%
$ 151.86 million $ 2.95 million
Nov 3, 2024 $ 7.48
+3.89%
$ 360.38 million $ 3,832
Nov 2, 2024 $ 7.42
+141.35%
$ 357.81 million $ 1.21 million
Nov 1, 2024 $ 3.08
-1.28%
$ 148.25 million $ 1.88 million
Oct 31, 2024 $ 3.12
-12.37%
$ 150.18 million $ 2.73 million
Oct 30, 2024 $ 3.56
-0.68%
$ 171.48 million $ 5.12 million
Oct 29, 2024 $ 3.59
-8.79%
$ 172.82 million $ 3.15 million
Oct 28, 2024 $ 3.93
+1.18%
$ 189.48 million $ 4.98 million
Oct 27, 2024 $ 3.89
+7.57%
$ 187.27 million $ 14.24 million
Oct 26, 2024 $ 3.61
+24.87%
$ 174.02 million $ 10.06 million
Oct 25, 2024 $ 2.89
+8.10%
$ 139.32 million $ 8.14 million
Oct 24, 2024 $ 2.67
+32.09%
$ 128.82 million $ 5.91 million
Oct 23, 2024 $ 2.02
-6.76%
$ 97.52 million $ 803,357
Oct 22, 2024 $ 2.17
-2.59%
$ 104.72 million $ 936,564
Oct 21, 2024 $ 2.23
-3.54%
$ 107.5 million $ 1.85 million
Oct 20, 2024 $ 2.31
+4.59%
$ 111.45 million $ 5.17 million
Oct 19, 2024 $ 2.21
+29.37%
$ 106.56 million $ 4.55 million
Oct 18, 2024 $ 1.71
+1.00%
$ 82.36 million $ 542,996
Oct 17, 2024 $ 1.69
-6.42%
$ 81.55 million $ 494,292
Oct 16, 2024 $ 1.81
+4.50%
$ 87.16 million $ 699,655
Oct 15, 2024 $ 1.73
-0.20%
$ 83.41 million $ 1.04 million
Oct 14, 2024 $ 1.73
+11.52%
$ 83.58 million $ 1.62 million
Oct 13, 2024 $ 1.55
-3.08%
$ 74.82 million $ 1.26 million