OTCMKTS:NANX
Nanophase Technologies Corp Stock Price (Quote)
$1.42
+0.0200 (+1.43%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.671 | $1.42 | Friday, 3rd May 2024 NANX stock ended at $1.42. This is 1.43% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.29% from a day low at $1.32 to a day high of $1.42. |
| 90 days | $0.400 | $1.42 | |
| 52 weeks | $0.323 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.40 | $1.42 | $1.32 | $1.42 | 2 680 |
| May 02, 2024 | $1.40 | $1.42 | $1.40 | $1.40 | 55 875 |
| May 01, 2024 | $1.35 | $1.42 | $1.09 | $1.30 | 39 435 |
| Apr 30, 2024 | $1.17 | $1.35 | $1.17 | $1.35 | 10 090 |
| Apr 29, 2024 | $1.38 | $1.42 | $1.25 | $1.39 | 12 170 |
| Apr 26, 2024 | $1.28 | $1.37 | $1.15 | $1.37 | 54 683 |
| Apr 25, 2024 | $1.16 | $1.16 | $1.14 | $1.15 | 5 692 |
| Apr 24, 2024 | $1.06 | $1.19 | $1.06 | $1.16 | 48 593 |
| Apr 23, 2024 | $1.00 | $1.17 | $0.99 | $1.07 | 66 742 |
| Apr 22, 2024 | $0.98 | $0.99 | $0.97 | $0.99 | 51 816 |
| Apr 19, 2024 | $0.98 | $0.98 | $0.97 | $0.97 | 3 950 |
| Apr 18, 2024 | $0.96 | $0.98 | $0.96 | $0.98 | 9 745 |
| Apr 17, 2024 | $0.93 | $0.95 | $0.93 | $0.95 | 14 773 |
| Apr 16, 2024 | $0.86 | $0.92 | $0.86 | $0.92 | 7 934 |
| Apr 15, 2024 | $0.86 | $0.94 | $0.86 | $0.93 | 9 215 |
| Apr 12, 2024 | $0.91 | $0.98 | $0.89 | $0.94 | 8 580 |
| Apr 11, 2024 | $0.82 | $0.91 | $0.82 | $0.89 | 27 400 |
| Apr 10, 2024 | $0.783 | $0.82 | $0.771 | $0.81 | 14 421 |
| Apr 09, 2024 | $0.770 | $0.795 | $0.770 | $0.771 | 4 870 |
| Apr 08, 2024 | $0.770 | $0.795 | $0.770 | $0.795 | 6 025 |
| Apr 05, 2024 | $0.770 | $0.770 | $0.770 | $0.770 | 20 115 |
| Apr 04, 2024 | $0.80 | $0.80 | $0.739 | $0.770 | 5 650 |
| Apr 03, 2024 | $0.726 | $0.726 | $0.671 | $0.700 | 7 530 |
| Apr 02, 2024 | $0.710 | $0.710 | $0.710 | $0.710 | 0 |
| Apr 01, 2024 | $0.80 | $0.80 | $0.690 | $0.710 | 1 400 |
