Nosana Historical Data

NOS Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 7, 2025 $0.522
+2.08%
$25.15 million $482,381
Aug 6, 2025 $0.511
+2.41%
$24.64 million $617,890
Aug 5, 2025 $0.499
-2.44%
$24.06 million $567,151
Aug 4, 2025 $0.512
+2.60%
$24.66 million $686,751
Aug 3, 2025 $0.501
+2.11%
$24.04 million $634,727
Aug 2, 2025 $0.495
+2.01%
$23.65 million $889,796
Aug 1, 2025 $0.49
-8.06%
$23.41 million $957,655
Jul 31, 2025 $0.533
-2.96%
$25.69 million $731,324
Jul 30, 2025 $0.55
-1.83%
$26.5 million $787,501