Nosana NOS
$0.5531+0.09 (+20.38%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.55 | +12.92% | $0.49 | $0.56 | $0.49 | 1.61M |
| 2026-09-30 | $0.49 | +7.43% | $0.46 | $0.51 | $0.45 | 1.03M |
| 2026-09-29 | $0.46 | +11.02% | $0.41 | $0.47 | $0.41 | 841.40K |
| 2026-09-28 | $0.41 | -10.38% | $0.46 | $0.46 | $0.40 | 868.85K |
| 2026-09-27 | $0.46 | +0.52% | $0.46 | $0.48 | $0.45 | 592.47K |
| 2026-09-26 | $0.46 | +2.35% | $0.45 | $0.46 | $0.43 | 585.08K |
| 2026-09-25 | $0.45 | +7.17% | $0.42 | $0.45 | $0.40 | 708.77K |
| 2026-09-24 | $0.42 | +7.68% | $0.39 | $0.43 | $0.38 | 675.14K |
| 2026-09-23 | $0.39 | -0.34% | $0.39 | $0.42 | $0.37 | 898.38K |
| 2026-09-22 | $0.39 | +7.97% | $0.36 | $0.40 | $0.36 | 1.09M |
| 2026-09-21 | $0.36 | +14.68% | $0.31 | $0.39 | $0.31 | 1.30M |
| 2026-09-20 | $0.31 | +3.75% | $0.30 | $0.31 | $0.29 | 394.35K |
| 2026-09-19 | $0.30 | -0.93% | $0.30 | $0.33 | $0.29 | 638.37K |
| 2026-09-18 | $0.30 | +11.13% | $0.27 | $0.31 | $0.27 | 430.26K |
| 2026-09-17 | $0.27 | +2.39% | $0.27 | $0.27 | $0.27 | 125.88K |
| 2026-09-16 | $0.27 | +0.11% | $0.27 | $0.27 | $0.26 | 172.87K |
| 2026-09-15 | $0.27 | -5.57% | $0.28 | $0.28 | $0.27 | 194.79K |
| 2026-09-14 | $0.28 | +0.59% | $0.28 | $0.29 | $0.28 | 300.23K |
| 2026-09-13 | $0.28 | -2.18% | $0.29 | $0.29 | $0.28 | 219.53K |
| 2026-09-12 | $0.29 | -1.35% | $0.29 | $0.29 | $0.28 | 239.89K |
| 2026-09-11 | $0.29 | +6.12% | $0.28 | $0.30 | $0.27 | 358.12K |
| 2026-09-10 | $0.28 | -5.99% | $0.29 | $0.29 | $0.27 | 353.49K |
| 2026-09-09 | $0.29 | +3.28% | $0.28 | $0.30 | $0.28 | 446.87K |
| 2026-09-08 | $0.28 | -0.67% | $0.29 | $0.29 | $0.28 | 261.35K |
| 2026-09-07 | $0.29 | +0.32% | $0.28 | $0.29 | $0.28 | 403.34K |
| 2026-09-06 | $0.28 | +2.34% | $0.28 | $0.29 | $0.28 | 343.91K |
| 2026-09-05 | $0.28 | -1.14% | $0.28 | $0.28 | $0.27 | 234.32K |
| 2026-09-04 | $0.28 | -4.39% | $0.29 | $0.30 | $0.27 | 319.99K |
| 2026-09-03 | $0.29 | +3.07% | $0.29 | $0.30 | $0.29 | 248.72K |
| 2026-09-02 | $0.29 | -0.05% | $0.29 | $0.29 | $0.28 | 183.38K |
| 2026-09-01 | $0.29 | -2.04% | $0.29 | $0.29 | $0.28 | 237.27K |
| 2026-08-31 | $0.29 | -2.86% | $0.30 | $0.30 | $0.28 | 277.42K |
| 2026-08-30 | $0.30 | -2.07% | $0.31 | $0.31 | $0.29 | 380.73K |
| 2026-08-29 | $0.31 | -2.84% | $0.32 | $0.32 | $0.31 | 326.98K |
| 2026-08-28 | $0.32 | +1.20% | $0.31 | $0.32 | $0.31 | 394.59K |
| 2026-08-27 | $0.31 | +5.55% | $0.30 | $0.34 | $0.29 | 724.24K |
| 2026-08-26 | $0.30 | +0.21% | $0.29 | $0.30 | $0.29 | 324.83K |
| 2026-08-25 | $0.29 | +6.37% | $0.28 | $0.30 | $0.28 | 425.96K |
| 2026-08-24 | $0.28 | +1.14% | $0.27 | $0.28 | $0.27 | 246.86K |
| 2026-08-23 | $0.27 | -2.94% | $0.28 | $0.29 | $0.27 | 417.69K |
| 2026-08-22 | $0.28 | -4.70% | $0.30 | $0.31 | $0.28 | 475.28K |
| 2026-08-21 | $0.30 | +5.40% | $0.28 | $0.30 | $0.28 | 709.62K |
| 2026-08-20 | $0.28 | +3.19% | $0.27 | $0.29 | $0.27 | 580.09K |
| 2026-08-19 | $0.27 | +1.03% | $0.27 | $0.28 | $0.26 | 418.21K |
| 2026-08-18 | $0.27 | +6.20% | $0.25 | $0.28 | $0.25 | 295.45K |
| 2026-08-17 | $0.25 | +0.32% | $0.25 | $0.25 | $0.25 | 180.88K |
| 2026-08-16 | $0.25 | -2.48% | $0.26 | $0.26 | $0.25 | 173.84K |
| 2026-08-15 | $0.26 | +1.39% | $0.26 | $0.26 | $0.25 | 156.51K |
| 2026-08-14 | $0.26 | -0.49% | $0.26 | $0.26 | $0.25 | 139.70K |
| 2026-08-13 | $0.26 | +1.83% | $0.25 | $0.26 | $0.25 | 127.42K |
| 2026-08-12 | $0.25 | -3.68% | $0.26 | $0.26 | $0.25 | 177.06K |
| 2026-08-11 | $0.26 | -0.28% | $0.26 | $0.27 | $0.26 | 279.10K |
| 2026-08-10 | $0.26 | +1.83% | $0.26 | $0.26 | $0.26 | 172.66K |
| 2026-08-09 | $0.26 | +1.85% | $0.25 | $0.26 | $0.25 | 211.18K |
| 2026-08-08 | $0.25 | -2.39% | $0.26 | $0.26 | $0.25 | 135.93K |
| 2026-08-07 | $0.26 | -0.44% | $0.26 | $0.27 | $0.26 | 278.75K |
| 2026-08-06 | $0.26 | -1.35% | $0.26 | $0.27 | $0.23 | 727.33K |
| 2026-08-05 | $0.26 | -0.49% | $0.27 | $0.27 | $0.26 | 229.73K |
| 2026-08-04 | $0.27 | +8.03% | $0.25 | $0.28 | $0.24 | 613.10K |
| 2026-08-03 | $0.25 | -0.47% | $0.25 | $0.25 | $0.24 | 174.19K |
| 2026-08-02 | $0.25 | +0.20% | $0.25 | $0.25 | $0.24 | 165.77K |
| 2026-08-01 | $0.25 | -1.53% | $0.25 | $0.25 | $0.25 | 155.51K |
| 2026-07-31 | $0.25 | -2.51% | $0.26 | $0.26 | $0.25 | 180.13K |
| 2026-07-30 | $0.26 | +5.58% | $0.24 | $0.26 | $0.24 | 180.25K |
| 2026-07-29 | $0.24 | -3.11% | $0.25 | $0.25 | $0.24 | 210.43K |
| 2026-07-28 | $0.25 | +0.09% | $0.25 | $0.25 | $0.25 | 205.47K |
| 2026-07-27 | $0.25 | -4.59% | $0.26 | $0.27 | $0.25 | 244.18K |
| 2026-07-26 | $0.26 | +2.59% | $0.26 | $0.27 | $0.26 | 230.55K |
| 2026-07-25 | $0.26 | -0.94% | $0.26 | $0.26 | $0.25 | 141.85K |
| 2026-07-24 | $0.26 | -0.34% | $0.26 | $0.27 | $0.26 | 148.03K |
| 2026-07-23 | $0.26 | -3.36% | $0.27 | $0.27 | $0.26 | 165.27K |
| 2026-07-22 | $0.27 | +0.71% | $0.27 | $0.27 | $0.27 | 158.83K |
| 2026-07-21 | $0.27 | +1.29% | $0.26 | $0.27 | $0.26 | 139.33K |
| 2026-07-20 | $0.26 | +1.06% | $0.26 | $0.26 | $0.26 | 156.33K |
| 2026-07-19 | $0.26 | -7.45% | $0.28 | $0.28 | $0.26 | 221.21K |
| 2026-07-18 | $0.28 | +7.54% | $0.26 | $0.28 | $0.26 | 316.57K |
| 2026-07-17 | $0.26 | +2.39% | $0.26 | $0.26 | $0.24 | 279.17K |
| 2026-07-16 | $0.26 | -3.24% | $0.26 | $0.27 | $0.26 | 143.54K |
| 2026-07-15 | $0.26 | +0.70% | $0.26 | $0.26 | $0.26 | 178.80K |
| 2026-07-14 | $0.26 | -0.18% | $0.26 | $0.26 | $0.26 | 240.66K |
| 2026-07-13 | $0.26 | -2.58% | $0.27 | $0.27 | $0.26 | 176.88K |
| 2026-07-12 | $0.27 | -0.28% | $0.27 | $0.27 | $0.27 | 152.98K |
| 2026-07-11 | $0.27 | -1.24% | $0.27 | $0.28 | $0.27 | 142.17K |
| 2026-07-10 | $0.27 | +1.14% | $0.27 | $0.28 | $0.27 | 179.21K |
| 2026-07-09 | $0.27 | -1.81% | $0.28 | $0.28 | $0.27 | 165.20K |
| 2026-07-08 | $0.28 | -7.29% | $0.30 | $0.30 | $0.28 | 237.84K |
| 2026-07-07 | $0.30 | -5.26% | $0.31 | $0.31 | $0.30 | 153.81K |
| 2026-07-06 | $0.31 | +3.73% | $0.30 | $0.33 | $0.30 | 386.32K |
| 2026-07-05 | $0.30 | -1.00% | $0.31 | $0.31 | $0.30 | 140.83K |
| 2026-07-04 | $0.31 | +1.49% | $0.30 | $0.31 | $0.30 | 362.17K |