Free Trial

Nanophase Technologies (NANX) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free NANX Stock Alerts
$1.15
-0.01 (-0.86%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Nanophase Technologies Stock Price Performance

5 Day
Performance
+18.56%
1 Month
Performance
+71.62%
3 Month
Performance
+130.00%
6 Month
Performance
+25.93%
Year-To-Date
Performance
+91.67%
1 Year
Performance
0.00%
Receive NANX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nanophase Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

NANX Stock Chart for Friday, April, 26, 2024

NANX Chart by TradingView

Nanophase Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$1.16$1.15
-0.86%		$1.16$1.145,692 shs$62.90 million
04/24/2024$1.07$1.16
+8.41%		$1.19$1.0648,593 shs$63.44 million
04/23/2024$0.99$1.07
+8.08%		$1.17$0.9966,742 shs$58.52 million
04/22/2024$0.97$0.99
+2.06%		$0.99$0.9751,817 shs$54.14 million
04/19/2024$0.98$0.97
-0.61%		$0.98$0.973,950 shs$53.05 million
04/18/2024$0.95$0.98
+2.74%		$0.98$0.969,745 shs$53.38 million
04/17/2024$0.92$0.95
+3.26%		$0.95$0.9314,773 shs$51.96 million
04/16/2024$0.93$0.92
-1.41%		$0.92$0.927,034 shs$50.32 million
04/15/2024$0.94$0.93
-0.19%		$0.94$0.869,215 shs$51.04 million
04/12/2024$0.89$0.94
+5.65%		$0.98$0.898,580 shs$51.14 million
04/11/2024$0.81$0.89
+9.26%		$0.91$0.8326,400 shs$48.40 million
04/10/2024$0.77$0.81
+5.06%		$0.82$0.7714,421 shs$42.19 million
04/09/2024$0.77$0.77
+0.13%		$0.80$0.774,870 shs$40.15 million
04/08/2024$0.77$0.77$0.80$0.7720,115 shs$40.10 million
04/05/2024$0.77$0.77$0.77$0.7720,115 shs$40.10 million
04/04/2024$0.70$0.77
+10.00%		$0.80$0.745,650 shs$40.10 million
04/03/2024$0.71$0.70
-1.41%		$0.73$0.677,530 shs$34.78 million
04/01/2024$0.70$0.71
+1.28%		$0.80$0.691,400 shs$35.28 million
03/29/2024$0.70$0.70$0.75$0.672,550 shs$34.83 million
03/28/2024$0.72$0.70
-2.65%		$0.75$0.672,550 shs$34.83 million
03/27/2024$0.67$0.72
+7.46%		$0.72$0.72960 shs$35.72 million
03/26/2024$0.67$0.67$0.69$0.67486 shs$33.25 million
03/25/2024$0.75$0.67
-10.05%		$0.69$0.67476 shs$33.24 million
03/22/2024$0.75$0.75$0.83$0.654,967 shs$36.96 million
03/21/2024$0.83$0.75
-10.24%		$0.83$0.654,967 shs$36.96 million
03/20/2024$0.65$0.83
+27.69%		$0.85$0.77978 shs$41.17 million
03/19/2024$0.63$0.65
+3.17%		$0.65$0.604,699 shs$32.24 million
03/18/2024$0.63$0.63$0.68$0.583,900 shs$31.25 million
03/15/2024$0.64$0.63
-1.56%		$0.68$0.583,956 shs$31.25 million
03/14/2024$0.64$0.64
+0.63%		$0.75$0.641,340 shs$31.74 million
03/13/2024$0.50$0.64
+27.20%		$0.64$0.487,500 shs$31.55 million
03/12/2024$0.46$0.50
+8.67%		$0.50$0.461,400 shs$24.80 million
03/11/2024$0.49$0.46
-6.10%		$0.50$0.453,370 shs$22.82 million
03/08/2024$0.50$0.49
-2.00%		$0.49$0.49420 shs$24.30 million
03/07/2024$0.65$0.50
-23.08%		$0.59$0.4034,036 shs$24.80 million
03/06/2024$0.75$0.65
-13.33%		$0.76$0.5430,310 shs$32.24 million
03/05/2024$0.80$0.75
-6.25%		$0.79$0.722,500 shs$37.20 million
03/04/2024$0.98$0.80
-18.20%		$0.90$0.7112,267 shs$39.68 million
03/01/2024$0.76$0.98
+28.68%		$0.98$0.804,925 shs$48.51 million
02/29/2024$0.74$0.76
+2.84%		$0.76$0.76515 shs$37.70 million
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad)

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.
02/28/2024$0.86$0.74
-14.52%		$0.90$0.7432,787 shs$36.65 million
02/27/2024$0.84$0.86
+3.01%		$0.88$0.853,965 shs$42.88 million
02/26/2024$0.85$0.84
-1.22%		$0.85$0.8212,334 shs$41.63 million
02/23/2024$0.82$0.85
+3.13%		$0.85$0.83408 shs$42.15 million
02/22/2024$0.80$0.82
+2.85%		$0.82$0.82301 shs$40.89 million
02/21/2024$0.90$0.80
-10.99%		$0.88$0.8011,970 shs$39.76 million
02/20/2024$0.98$0.90
-7.88%		$0.94$0.90700 shs$44.67 million
02/19/2024$0.98$0.98
-0.31%		$0.98$0.8035,400 shs$48.49 million
02/16/2024$0.75$0.98
+30.27%		$0.98$0.8030,476 shs$48.49 million
02/15/2024$0.75$0.75$0.86$0.758,888 shs$37.22 million
02/14/2024$0.86$0.75
-12.79%		$0.86$0.644,755 shs$37.22 million
02/13/2024$0.72$0.86
+19.44%		$0.91$0.5734,757 shs$42.68 million
02/12/2024$0.68$0.72
+5.74%		$0.76$0.5216,184 shs$35.73 million
02/09/2024$0.51$0.68
+32.39%		$0.76$0.5210,300 shs$33.79 million
02/07/2024$0.51$0.51
+0.84%		$0.51$0.473,011 shs$25.31 million
02/06/2024$0.45$0.51
+13.81%		$0.51$0.468,700 shs$25.31 million
02/05/2024$0.46$0.45
-2.59%		$0.48$0.455,210 shs$22.24 million
02/02/2024$0.47$0.46
-1.08%		$0.51$0.459,300 shs$22.83 million
02/01/2024$0.53$0.47
-11.43%		$0.47$0.4512,955 shs$23.08 million
01/31/2024$0.49$0.53
+6.23%		$0.53$0.454,800 shs$26.06 million
01/30/2024$0.47$0.49
+5.60%		$0.51$0.4723,154 shs$24.53 million
01/29/2024$0.48$0.47
-2.50%		$0.55$0.4569,061 shs$23.23 million
01/26/2024$0.50$0.48
-4.00%		$0.49$0.4412,910 shs$23.82 million
01/25/2024$0.50$0.50$0.51$0.4217,852 shs$24.82 million
01/24/2024$0.43$0.50
+16.25%		$0.50$0.4315,532 shs$24.82 million

Related Companies:
This page (OTCMKTS:NANX) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
The World's First "$20 Trillion Drug?"
Behind the Markets
I’m afraid WWIII is a very real possibility
Porter & Company