Nosana Historical Data

NOS Page 3
Download
Date Close Price change Market cap Trading volume
May 25, 2026 $0.361
+7.86%
$23.01 million $730,456
May 24, 2026 $0.335
+1.49%
$21.33 million $465,547
May 23, 2026 $0.33
-4.03%
$20.97 million $780,851
May 22, 2026 $0.343
+11.17%
$21.84 million $795,582
May 21, 2026 $0.309
-3.34%
$19.64 million $415,411
May 20, 2026 $0.319
+12.95%
$20.32 million $279,713
May 19, 2026 $0.283
-3.72%
$17.99 million $213,530
May 18, 2026 $0.294
-1.29%
$18.66 million $390,371
May 17, 2026 $0.298
-1.11%
$18.9 million $195,671
May 16, 2026 $0.301
-7.44%
$19.12 million $286,694
May 15, 2026 $0.325
-9.48%
$20.63 million $513,944
May 14, 2026 $0.359
+5.10%
$22.79 million $516,425
May 13, 2026 $0.342
+7.28%
$21.72 million $564,014
May 12, 2026 $0.319
-9.77%
$20.2 million $492,939
May 11, 2026 $0.353
+18.26%
$22.34 million $1.36 million
May 10, 2026 $0.298
+3.79%
$18.89 million $414,140
May 9, 2026 $0.288
+7.08%
$18.17 million $522,859
May 8, 2026 $0.269
+5.06%
$16.97 million $274,232
May 7, 2026 $0.256
-1.48%
$16.16 million $225,258
May 6, 2026 $0.259
+7.84%
$16.4 million $624,143
May 5, 2026 $0.241
+3.71%
$15.12 million $214,711
May 4, 2026 $0.232
-2.68%
$14.6 million $163,325
May 3, 2026 $0.238
-1.72%
$15 million $133,134
May 2, 2026 $0.243
-0.04%
$15.26 million $300,671
May 1, 2026 $0.243
+5.17%
$15.27 million $195,519
Apr 30, 2026 $0.231
-2.11%
$14.52 million $146,029
Apr 29, 2026 $0.236
-3.32%
$14.84 million $204,137
Apr 28, 2026 $0.244
+4.26%
$15.33 million $349,965
Apr 27, 2026 $0.234
-11.75%
$14.71 million $297,865
Apr 26, 2026 $0.265
+9.65%
$16.68 million $286,378
Apr 25, 2026 $0.242
-0.53%
$15.21 million $142,108
Apr 24, 2026 $0.243
+2.68%
$15.29 million $192,969
Apr 23, 2026 $0.237
-2.72%
$14.9 million $162,573
Apr 22, 2026 $0.243
+3.07%
$15.32 million $156,604
Apr 21, 2026 $0.236
+0.66%
$14.87 million $272,081
Apr 20, 2026 $0.235
+3.15%
$14.69 million $188,524
Apr 19, 2026 $0.227
-1.01%
$14.25 million $163,544
Apr 18, 2026 $0.23
-3.27%
$14.38 million $193,806
Apr 17, 2026 $0.237
-3.27%
$14.88 million $324,780
Apr 16, 2026 $0.246
+4.68%
$15.37 million $265,279
Apr 15, 2026 $0.235
-2.37%
$14.67 million $293,646
Apr 14, 2026 $0.24
+2.25%
$15.04 million $298,307
Apr 13, 2026 $0.235
+3.49%
$14.71 million $217,068
Apr 12, 2026 $0.227
+0.06%
$14.2 million $262,572
Apr 11, 2026 $0.227
+3.07%
$14.19 million $347,227
Apr 10, 2026 $0.22
-8.03%
$13.75 million $336,615
Apr 9, 2026 $0.239
+2.04%
$14.98 million $302,934
Apr 8, 2026 $0.235
-2.11%
$14.68 million $269,375
Apr 7, 2026 $0.24
+3.66%
$15.05 million $514,669
Apr 6, 2026 $0.231
+13.70%
$14.54 million $927,399