NBP(NBP)
NBP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.75 | $1.81 | $1.72 | $1.78 | 504,017 |
| 5/20/2026 | $1.75 | $1.79 | $1.70 | $1.76 | 1.12M |
| 5/19/2026 | $1.72 | $1.74 | $1.67 | $1.68 | 1.15M |
| 5/18/2026 | $1.83 | $1.83 | $1.69 | $1.71 | 1.19M |
| 5/15/2026 | $1.90 | $1.92 | $1.81 | $1.82 | 885,921 |
| 5/14/2026 | $2.04 | $2.09 | $1.91 | $1.92 | 712,429 |
| 5/13/2026 | $2.03 | $2.15 | $2.03 | $2.05 | 1.58M |
| 5/12/2026 | $2.11 | $2.11 | $2.02 | $2.06 | 502,256 |
| 5/11/2026 | $2.18 | $2.22 | $2.08 | $2.10 | 792,716 |
| 5/8/2026 | $2.22 | $2.24 | $2.17 | $2.20 | 396,099 |
| 5/7/2026 | $2.27 | $2.27 | $2.12 | $2.22 | 693,102 |
| 5/6/2026 | $2.40 | $2.45 | $2.25 | $2.25 | 2.18M |
| 5/5/2026 | $2.42 | $2.56 | $2.37 | $2.38 | 1.16M |
| 5/4/2026 | $2.38 | $2.47 | $2.34 | $2.40 | 1.17M |
| 5/1/2026 | $2.47 | $2.48 | $2.36 | $2.38 | 1.86M |
| 4/30/2026 | $2.36 | $2.50 | $2.35 | $2.47 | 3.20M |
| 4/29/2026 | $2.67 | $2.67 | $2.31 | $2.35 | 4.70M |
| 4/28/2026 | $2.42 | $2.47 | $2.38 | $2.39 | 241,900 |
| 4/27/2026 | $2.46 | $2.51 | $2.40 | $2.43 | 294,164 |
| 4/24/2026 | $2.46 | $2.55 | $2.44 | $2.45 | 358,486 |
| 4/23/2026 | $2.57 | $2.61 | $2.45 | $2.47 | 322,900 |
| 4/22/2026 | $2.60 | $2.66 | $2.54 | $2.58 | 379,914 |
| 4/21/2026 | $2.64 | $2.64 | $2.51 | $2.57 | 456,300 |
| 4/20/2026 | $2.65 | $2.69 | $2.62 | $2.65 | 328,115 |
| 4/17/2026 | $2.68 | $2.77 | $2.65 | $2.70 | 1.11M |
| 4/16/2026 | $2.60 | $2.78 | $2.60 | $2.67 | 1.90M |
| 4/15/2026 | $2.57 | $2.62 | $2.54 | $2.60 | 745,643 |
| 4/14/2026 | $2.36 | $2.61 | $2.36 | $2.54 | 1.04M |
| 4/13/2026 | $2.35 | $2.46 | $2.35 | $2.40 | 254,603 |
| 4/10/2026 | $2.38 | $2.45 | $2.33 | $2.36 | 339,300 |
| 4/9/2026 | $2.40 | $2.46 | $2.27 | $2.43 | 608,800 |
| 4/8/2026 | $2.62 | $2.69 | $2.42 | $2.45 | 1.80M |
| 4/7/2026 | $2.41 | $2.50 | $2.31 | $2.48 | 450,520 |
| 4/6/2026 | $2.46 | $2.54 | $2.38 | $2.42 | 338,300 |
| 4/2/2026 | $2.38 | $2.57 | $2.37 | $2.43 | 1.52M |
| 4/1/2026 | $2.52 | $2.70 | $2.46 | $2.46 | 1.97M |
| 3/31/2026 | $2.27 | $2.46 | $2.23 | $2.46 | 1.02M |
| 3/30/2026 | $2.55 | $2.58 | $2.10 | $2.24 | 2.56M |
| 3/27/2026 | $2.58 | $2.74 | $2.53 | $2.54 | 472,500 |
| 3/26/2026 | $2.53 | $2.70 | $2.53 | $2.55 | 450,400 |
| 3/25/2026 | $2.53 | $2.77 | $2.52 | $2.64 | 886,725 |
| 3/24/2026 | $2.61 | $2.61 | $2.44 | $2.52 | 1.15M |
| 3/23/2026 | $2.60 | $2.65 | $2.54 | $2.63 | 302,408 |
| 3/20/2026 | $2.75 | $2.76 | $2.53 | $2.56 | 502,613 |
| 3/19/2026 | $2.75 | $2.75 | $2.61 | $2.69 | 516,516 |
| 3/18/2026 | $2.97 | $3.03 | $2.74 | $2.82 | 841,200 |
| 3/17/2026 | $2.90 | $3.01 | $2.81 | $2.88 | 895,143 |
| 3/16/2026 | $3.10 | $3.14 | $2.71 | $2.90 | 2.21M |
| 3/13/2026 | $2.94 | $3.03 | $2.81 | $2.83 | 462,300 |
| 3/12/2026 | $3.18 | $3.18 | $2.93 | $2.94 | 595,526 |
| 3/11/2026 | $3.32 | $3.38 | $3.12 | $3.22 | 510,988 |
| 3/10/2026 | $3.51 | $3.51 | $3.16 | $3.24 | 743,414 |
| 3/9/2026 | $3.40 | $3.55 | $3.03 | $3.51 | 1.57M |
| 3/6/2026 | $3.56 | $3.71 | $3.41 | $3.50 | 1.58M |
| 3/5/2026 | $3.11 | $3.86 | $3.06 | $3.64 | 2.26M |
| 3/4/2026 | $3.19 | $3.24 | $3.10 | $3.11 | 538,459 |
| 3/3/2026 | $3.32 | $3.47 | $3.19 | $3.20 | 468,700 |
| 3/2/2026 | $3.25 | $3.48 | $3.16 | $3.45 | 506,190 |
| 2/27/2026 | $3.25 | $3.37 | $3.06 | $3.28 | 901,219 |
| 2/26/2026 | $3.29 | $3.43 | $3.22 | $3.28 | 951,411 |
| 2/25/2026 | $3.28 | $3.39 | $3.03 | $3.28 | 1.16M |
| 2/24/2026 | $3.21 | $3.33 | $3.20 | $3.25 | 421,040 |
| 2/23/2026 | $3.30 | $3.38 | $3.20 | $3.21 | 441,500 |