Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Novabridge Bios (NBP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 1.73 1.79 1.695 1.76 97,320
19th May 2026 (Tue) 1.71 1.735 1.675 1.68 55,509
18th May 2026 (Mon) 1.83 1.83 1.69 1.71 65,769
15th May 2026 (Fri) 1.88 1.885 1.805 1.82 44,340
14th May 2026 (Thu) 2.05 2.05 1.915 1.92 30,867
13th May 2026 (Wed) 2.08 2.14 2.03 2.05 151,299
12th May 2026 (Tue) 2.10 2.10 2.025 2.06 9,997
11th May 2026 (Mon) 2.18 2.20 2.08 2.10 60,012
8th May 2026 (Fri) 2.20 2.215 2.18 2.20 17,278
7th May 2026 (Thu) 2.24 2.25 2.12 2.22 60,196
6th May 2026 (Wed) 2.41 2.42 2.25 2.25 150,855
5th May 2026 (Tue) 2.41 2.55 2.365 2.38 97,373
4th May 2026 (Mon) 2.40 2.465 2.35 2.40 90,183
1st May 2026 (Fri) 2.47 2.47 2.355 2.38 135,522
30th Apr 2026 (Thu) 2.44 2.49 2.345 2.47 96,710
29th Apr 2026 (Wed) 2.63 2.63 2.31 2.35 190,775
28th Apr 2026 (Tue) 2.41 2.46 2.385 2.39 16,786
27th Apr 2026 (Mon) 2.49 2.505 2.41 2.43 16,832
24th Apr 2026 (Fri) 2.46 2.55 2.44 2.45 27,579
23rd Apr 2026 (Thu) 2.58 2.59 2.455 2.47 23,568
22nd Apr 2026 (Wed) 2.65 2.66 2.55 2.58 25,145
21st Apr 2026 (Tue) 2.60 2.60 2.51 2.57 20,893
20th Apr 2026 (Mon) 2.675 2.68 2.62 2.65 27,517
17th Apr 2026 (Fri) 2.70 2.77 2.65 2.70 52,102
16th Apr 2026 (Thu) 2.69 2.78 2.61 2.67 135,620
15th Apr 2026 (Wed) 2.58 2.615 2.54 2.60 58,211
14th Apr 2026 (Tue) 2.41 2.60 2.41 2.54 85,380
13th Apr 2026 (Mon) 2.38 2.45 2.37 2.40 17,616
10th Apr 2026 (Fri) 2.43 2.44 2.33 2.36 30,582
9th Apr 2026 (Thu) 2.37 2.445 2.27 2.43 51,111
8th Apr 2026 (Wed) 2.625 2.68 2.42 2.45 37,104
7th Apr 2026 (Tue) 2.38 2.50 2.31 2.48 28,086
6th Apr 2026 (Mon) 2.51 2.51 2.40 2.42 24,505
3rd Apr 2026 (Fri) 2.43 2.57 2.40 2.43 55,192
2nd Apr 2026 (Thu) 2.43 2.57 2.40 2.43 55,192
1st Apr 2026 (Wed) 2.58 2.70 2.46 2.46 127,631
31st Mar 2026 (Tue) 2.23 2.46 2.23 2.46 27,908
30th Mar 2026 (Mon) 2.535 2.54 2.10 2.24 136,196
27th Mar 2026 (Fri) 2.62 2.73 2.54 2.54 12,052
26th Mar 2026 (Thu) 2.55 2.68 2.55 2.55 23,985
25th Mar 2026 (Wed) 2.65 2.77 2.52 2.64 38,354
24th Mar 2026 (Tue) 2.55 2.55 2.44 2.52 43,632
23rd Mar 2026 (Mon) 2.57 2.65 2.57 2.63 10,445
FTSE 100 Latest
Value10,443.47
Change11.13