NVCN - Neovasc Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20203.32003.38003.25003.32003.3200223,100
Jan 21, 20203.32003.44003.26003.29003.2900331,300
Jan 17, 20203.23003.36003.17003.35003.3500483,900
Jan 16, 20203.08003.24003.08003.20003.2000456,200
Jan 15, 20203.38003.42003.05003.13003.13003,928,600
Jan 14, 20203.15003.15003.02003.09003.0900213,800
Jan 13, 20203.25003.25003.05003.16003.1600373,700
Jan 10, 20203.24003.25003.14003.17003.1700210,100
Jan 09, 20203.11003.40003.07003.21003.2100405,900
Jan 08, 20203.14003.20003.06003.12003.1200390,100
Jan 07, 20203.35003.43003.15003.21003.2100693,300
Jan 06, 20203.56003.74003.36003.47003.4700895,800
Jan 03, 20203.77003.79003.52003.60003.6000991,500
Jan 02, 20204.14004.17003.80003.88003.88003,674,400
Dec 31, 20197.99008.65005.29005.41005.410020,644,900
Dec 30, 20193.67003.94003.67003.93003.930079,100
Dec 27, 20193.50003.87003.50003.62003.620073,600
Dec 26, 20193.52003.58003.46003.52003.520016,600
Dec 24, 20193.42003.63003.42003.57003.570053,500
Dec 23, 20193.46003.46003.32003.43003.430028,300
Dec 20, 20193.43003.46003.30003.36003.360043,900
Dec 19, 20193.26003.43003.26003.36003.360034,100
Dec 18, 20193.17003.50003.17003.27003.270054,500
Dec 17, 20193.31003.37003.16003.20003.200024,000
Dec 16, 20193.31003.48003.15003.15003.150018,500
Dec 13, 20193.38003.48003.28003.33003.330036,300
Dec 12, 20193.39003.45003.25003.39003.390054,800
Dec 11, 20192.98003.38002.95003.29003.2900124,700
Dec 10, 20192.96003.03002.94002.99002.990058,700
Dec 09, 20192.94003.00002.91002.98002.980019,900
Dec 06, 20192.92003.02002.91002.96002.960029,100
Dec 05, 20192.99003.03002.92002.94002.940037,200
Dec 04, 20192.98003.01002.94002.98002.980033,200
Dec 03, 20192.93002.98002.88002.94002.940027,700
Dec 02, 20193.02003.03002.93002.99002.990021,500
Nov 29, 20192.93003.00002.93002.98002.98004,100
Nov 27, 20192.87003.02002.87002.98002.980023,400
Nov 26, 20193.00003.00002.89002.89002.890027,400
Nov 25, 20192.96003.08002.88003.00003.000029,400
Nov 22, 20192.92002.93002.86002.90002.900018,100
Nov 21, 20192.81002.89002.81002.86002.860028,200
Nov 20, 20192.97002.97002.86002.89002.890018,800
Nov 19, 20192.94002.95002.85002.85002.850041,600
Nov 18, 20192.98003.03002.87002.90002.900031,000
Nov 15, 20193.73003.73002.91003.00003.0000125,500
Nov 14, 20192.99003.10002.90002.93002.930056,900
Nov 13, 20193.10003.19002.89002.89002.890061,100
Nov 12, 20193.16003.19003.00003.13003.130058,600
Nov 11, 20193.41003.41003.00003.20003.200046,700
Nov 08, 20193.73003.73003.26003.30003.3000127,800
Nov 07, 20193.68003.81003.67003.81003.810050,600
Nov 06, 20193.71003.80003.64003.80003.800016,600
Nov 05, 20193.80003.80003.65003.71003.710033,900
Nov 04, 20193.75003.84003.73003.83003.830026,900
Nov 01, 20193.95003.95003.70003.72003.720050,100
Oct 31, 20193.89003.98003.71003.91003.910023,900
Oct 30, 20193.82003.94003.79003.83003.830013,000
Oct 29, 20193.88004.00003.85003.87003.870017,400
Oct 28, 20193.85004.07003.78003.90003.900083,200
Oct 25, 20193.86004.00003.73003.85003.850072,000
Oct 24, 20193.95003.96003.64003.80003.800092,800
Oct 23, 20193.63003.64003.58003.61003.610014,900
Oct 22, 20193.75003.78003.63003.68003.680027,400
Oct 21, 20193.70003.75003.63003.74003.740020,700
Oct 18, 20193.60003.70003.47003.70003.700035,300
Oct 17, 20193.49003.70003.49003.62003.620035,700
Oct 16, 20193.38003.67003.38003.65003.650054,600
Oct 15, 20193.42003.97003.37003.50003.5000202,000
Oct 14, 20193.25003.32003.18003.27003.270010,300
Oct 11, 20193.19003.34003.18003.29003.290040,700
Oct 10, 20193.40003.40003.17003.17003.170037,200
Oct 09, 20193.55003.55003.36003.41003.410032,600
Oct 08, 20193.55003.66003.44003.53003.530095,200
Oct 07, 20193.58003.60003.48003.57003.570020,900
Oct 04, 20193.47003.67003.47003.61003.610025,900
Oct 03, 20193.55003.72003.42003.51003.510049,800
Oct 02, 20193.67003.73003.51003.59003.590046,000
Oct 01, 20193.82003.83003.68003.68003.680052,100
Sep 30, 20194.11004.20003.65003.84003.840096,700
Sep 27, 20193.78004.28003.65003.91003.9100141,700
Sep 26, 20193.69003.74003.60003.70003.700051,700
Sep 25, 20193.66003.75003.52003.71003.710043,600
Sep 24, 20193.87003.95003.50003.69003.690087,200
Sep 23, 20193.96004.02003.85003.89003.890095,100
Sep 20, 20194.16004.19003.95003.98003.980076,100
Sep 19, 20194.07004.18004.05004.17004.170044,400
Sep 18, 20194.05004.16004.05004.10004.1000107,600
Sep 17, 20194.01004.16004.01004.08004.080055,400
Sep 16, 20194.08004.13003.93004.04004.0400102,200
Sep 13, 20194.08004.08003.83003.97003.970046,300
Sep 12, 20193.83004.10003.69003.97003.970094,900
Sep 11, 20193.38004.19003.27003.78003.7800263,100
Sep 10, 20192.96003.36002.96003.25003.2500104,900
Sep 09, 20192.90003.08002.90002.98002.980053,100
Sep 06, 20192.90002.99002.88002.95002.950042,800
Sep 05, 20192.95002.97002.88002.88002.880029,700
Sep 04, 20192.96003.00002.90002.93002.930022,400
Sep 03, 20192.86002.99002.80002.86002.860054,800
Aug 30, 20193.00003.00002.87002.87002.870036,100
Aug 29, 20192.93002.97002.90002.93002.930030,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...