Nosana Historical Data

NOS Page 7
Download
Date Close Price change Market cap Trading volume
Jun 18, 2025 $ 0.616
-1.64%
$ 29.7 million $ 689,984
Jun 17, 2025 $ 0.626
-3.73%
$ 30.2 million $ 1.54 million
Jun 16, 2025 $ 0.651
+1.66%
$ 31.38 million $ 616,612
Jun 15, 2025 $ 0.64
+0.73%
$ 30.86 million $ 390,685
Jun 14, 2025 $ 0.636
-2.28%
$ 30.64 million $ 507,248
Jun 13, 2025 $ 0.651
-0.27%
$ 31.35 million $ 1.26 million
Jun 12, 2025 $ 0.652
-5.89%
$ 31.44 million $ 756,828
Jun 11, 2025 $ 0.693
-2.72%
$ 33.4 million $ 855,023
Jun 10, 2025 $ 0.712
-2.73%
$ 34.34 million $ 977,513
Jun 9, 2025 $ 0.732
+9.11%
$ 35.3 million $ 1.42 million
Jun 8, 2025 $ 0.671
+6.13%
$ 32.36 million $ 948,896
Jun 7, 2025 $ 0.633
+3.52%
$ 30.49 million $ 714,900
Jun 6, 2025 $ 0.611
+1.63%
$ 29.45 million $ 554,966
Jun 5, 2025 $ 0.601
-7.41%
$ 28.98 million $ 986,082
Jun 4, 2025 $ 0.649
-0.97%
$ 31.3 million $ 948,973
Jun 3, 2025 $ 0.656
+1.14%
$ 31.6 million $ 813,715
Jun 2, 2025 $ 0.648
+1.06%
$ 31.22 million $ 560,350
Jun 1, 2025 $ 0.641
+1.86%
$ 30.91 million $ 505,434
May 31, 2025 $ 0.63
+2.08%
$ 30.35 million $ 670,779
May 30, 2025 $ 0.617
-7.33%
$ 29.73 million $ 849,832
May 29, 2025 $ 0.666
-4.85%
$ 32.08 million $ 559,196
May 28, 2025 $ 0.699
-2.48%
$ 33.71 million $ 733,484
May 27, 2025 $ 0.717
-2.63%
$ 34.58 million $ 856,864
May 26, 2025 $ 0.737
-2.79%
$ 35.51 million $ 685,338
May 25, 2025 $ 0.758
-1.71%
$ 36.53 million $ 601,207
May 24, 2025 $ 0.771
-0.07%
$ 37.17 million $ 475,645
May 23, 2025 $ 0.772
-4.56%
$ 37.19 million $ 668,345
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