Nanalysis Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.26	0.26	0.25	0.26	-	-1.92%	96,480
May 9, 2025	0.26	0.26	0.26	0.26	-	-	5,100
May 8, 2025	0.26	0.26	0.26	0.26	-	1.96%	63,000
May 7, 2025	0.26	0.27	0.26	0.26	-	-1.92%	30,838
May 6, 2025	0.26	0.27	0.26	0.26	-	-	29,600
May 5, 2025	0.29	0.29	0.26	0.26	-	-11.86%	238,075
May 2, 2025	0.30	0.30	0.30	0.30	-	-1.67%	33,722
May 1, 2025	0.30	0.30	0.30	0.30	-	-4.76%	30,410
Apr 30, 2025	0.32	0.32	0.32	0.32	-	-	-
Apr 29, 2025	0.32	0.32	0.32	0.32	-	1.61%	8,502
Apr 28, 2025	0.33	0.33	0.31	0.31	-	-1.59%	60,587
Apr 25, 2025	0.33	0.34	0.32	0.32	-	-3.08%	121,088
Apr 24, 2025	0.32	0.33	0.32	0.33	-	1.56%	31,251
Apr 23, 2025	0.32	0.32	0.31	0.32	-	1.59%	21,802
Apr 22, 2025	0.32	0.32	0.32	0.32	-	0.80%	34,000
Apr 21, 2025	0.33	0.33	0.30	0.31	-	-3.85%	14,933
Apr 17, 2025	0.32	0.33	0.30	0.33	-	3.17%	108,000
Apr 16, 2025	0.28	0.32	0.28	0.32	-	12.50%	98,731
Apr 15, 2025	0.28	0.28	0.28	0.28	-	1.82%	17,000
Apr 14, 2025	0.27	0.28	0.26	0.28	-	-	61,200
Apr 11, 2025	0.27	0.28	0.26	0.28	-	-1.79%	94,096
Apr 10, 2025	0.28	0.28	0.27	0.28	-	-3.45%	37,421
Apr 9, 2025	0.28	0.29	0.28	0.29	-	3.57%	30,112
Apr 8, 2025	0.27	0.28	0.27	0.28	-	7.69%	80,710
Apr 7, 2025	0.28	0.28	0.25	0.26	-	-8.77%	133,696
Apr 4, 2025	0.29	0.29	0.28	0.29	-	-5.00%	31,200
Apr 3, 2025	0.30	0.30	0.30	0.30	-	1.69%	2,000
Apr 2, 2025	0.28	0.30	0.28	0.30	-	5.36%	27,100
Apr 1, 2025	0.28	0.28	0.28	0.28	-	-	48,691
Mar 31, 2025	0.29	0.29	0.28	0.28	-	-5.08%	27,750
Mar 28, 2025	0.30	0.30	0.30	0.30	-	-	-
Mar 27, 2025	0.30	0.30	0.30	0.30	-	-1.67%	11,560
Mar 26, 2025	0.30	0.30	0.30	0.30	-	1.69%	14,440
Mar 25, 2025	0.30	0.30	0.30	0.30	-	-	12,000
Mar 24, 2025	0.30	0.30	0.30	0.30	-	-1.67%	17,533
Mar 21, 2025	0.30	0.30	0.30	0.30	-	5.26%	1,000
Mar 20, 2025	0.29	0.29	0.29	0.29	-	-1.72%	4,500
Mar 19, 2025	0.29	0.29	0.29	0.29	-	-3.33%	13,000
Mar 18, 2025	0.28	0.30	0.28	0.30	-	7.14%	10,500
Mar 17, 2025	0.29	0.29	0.28	0.28	-	-6.67%	50,010
Mar 14, 2025	0.30	0.30	0.29	0.30	-	-	43,532
Mar 13, 2025	0.31	0.31	0.30	0.30	-	-3.23%	27,750
Mar 12, 2025	0.31	0.31	0.31	0.31	-	3.33%	5,058
Mar 11, 2025	0.31	0.31	0.29	0.30	-	-	71,691
Mar 10, 2025	0.31	0.31	0.30	0.30	-	-	46,000
Mar 7, 2025	0.30	0.30	0.30	0.30	-	-	39,000
Mar 6, 2025	0.31	0.31	0.30	0.30	-	-4.76%	34,800
Mar 5, 2025	0.33	0.33	0.31	0.32	-	1.61%	23,000
Mar 4, 2025	0.33	0.33	0.31	0.31	-	-6.06%	88,900
Mar 3, 2025	0.33	0.33	0.33	0.33	-	3.13%	46,765