Nosana Historical Data

NOS Page 5
Download
Date Close Price change Market cap Trading volume
Sep 26, 2025 $ 0.681
+2.33%
$ 69.04 million $ 644,087
Sep 25, 2025 $ 0.668
-7.45%
$ 66.64 million $ 1.52 million
Sep 24, 2025 $ 0.729
-3.01%
$ 72.17 million $ 1.19 million
Sep 23, 2025 $ 0.751
-3.46%
$ 75.12 million $ 1.62 million
Sep 22, 2025 $ 0.778
-11.49%
$ 77.81 million $ 2.84 million
Sep 21, 2025 $ 0.885
-0.35%
$ 87.89 million $ 4.77 million
Sep 20, 2025 $ 0.895
-6.81%
$ 89.12 million $ 2.85 million
Sep 19, 2025 $ 0.953
-5.91%
$ 96.16 million $ 5.32 million
Sep 18, 2025 $ 1.03
+38.67%
$ 101.26 million $ 8.92 million
Sep 17, 2025 $ 0.761
-5.71%
$ 74.19 million $ 1.33 million
Sep 16, 2025 $ 0.818
-8.98%
$ 80.7 million $ 4.22 million
Sep 15, 2025 $ 0.913
+0.60%
$ 89.91 million $ 10.41 million
Sep 14, 2025 $ 0.896
+42.15%
$ 90.78 million $ 26.89 million
Sep 13, 2025 $ 0.63
+22.80%
$ 63.01 million $ 3.13 million
Sep 12, 2025 $ 0.513
-6.75%
$ 51.31 million $ 1.67 million
Sep 11, 2025 $ 0.55
+41.72%
$ 55.05 million $ 3.92 million
Sep 10, 2025 $ 0.388
-3.64%
$ 38.84 million $ 605,207
Sep 9, 2025 $ 0.403
+1.61%
$ 40.3 million $ 420,963
Sep 8, 2025 $ 0.397
-0.49%
$ 39.66 million $ 413,954
Sep 7, 2025 $ 0.399
+1.49%
$ 39.86 million $ 332,360
Sep 6, 2025 $ 0.393
-4.10%
$ 39.28 million $ 312,642
Sep 5, 2025 $ 0.41
-3.63%
$ 40.95 million $ 856,532
Sep 4, 2025 $ 0.425
-6.92%
$ 42.48 million $ 347,307
Sep 3, 2025 $ 0.455
-1.68%
$ 45.62 million $ 289,256
Sep 2, 2025 $ 0.463
+4.74%
$ 46.32 million $ 610,506
Sep 1, 2025 $ 0.442
-8.50%
$ 44.19 million $ 468,935
Aug 31, 2025 $ 0.483
+2.71%
$ 48.3 million $ 304,149
Aug 30, 2025 $ 0.47
-0.54%
$ 47.04 million $ 225,022
Aug 29, 2025 $ 0.472
-4.15%
$ 47.22 million $ 450,571
Aug 28, 2025 $ 0.492
-0.66%
$ 49.15 million $ 524,239
Aug 27, 2025 $ 0.496
-0.32%
$ 49.56 million $ 366,486
Aug 26, 2025 $ 0.498
+5.20%
$ 49.8 million $ 547,747
Aug 25, 2025 $ 0.474
-7.96%
$ 47.3 million $ 576,857
Aug 24, 2025 $ 0.515
+3.86%
$ 24.83 million $ 682,670
Aug 23, 2025 $ 0.494
+1.61%
$ 23.88 million $ 377,748
Aug 22, 2025 $ 0.488
+4.14%
$ 23.45 million $ 589,954
Aug 21, 2025 $ 0.47
-4.57%
$ 22.6 million $ 279,754
Aug 20, 2025 $ 0.491
+1.94%
$ 23.72 million $ 346,005
Aug 19, 2025 $ 0.481
-3.13%
$ 23.21 million $ 321,728
Aug 18, 2025 $ 0.497
-3.92%
$ 23.95 million $ 389,167
Aug 17, 2025 $ 0.517
+0.56%
$ 24.93 million $ 311,691
Aug 16, 2025 $ 0.514
-1.48%
$ 24.79 million $ 371,838
Aug 15, 2025 $ 0.522
-4.25%
$ 25.16 million $ 405,618
Aug 14, 2025 $ 0.545
+1.30%
$ 26.28 million $ 869,155
Aug 13, 2025 $ 0.538
+5.55%
$ 25.94 million $ 1.5 million
Aug 12, 2025 $ 0.51
+3.77%
$ 24.58 million $ 528,600
Aug 11, 2025 $ 0.491
-6.53%
$ 23.69 million $ 713,167
Aug 10, 2025 $ 0.526
+1.54%
$ 25.34 million $ 797,581
Aug 9, 2025 $ 0.518
+2.29%
$ 24.96 million $ 774,149
Aug 8, 2025 $ 0.506
-2.95%
$ 24.41 million $ 595,597