Nosana Historical Data

NOS Page 10
Download
Date Close Price change Market cap Trading volume
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
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