NVCN - Neovasc Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.73000.73000.65000.65000.65001,055,200
Dec 13, 20180.76000.80000.71000.71000.7100934,600
Dec 12, 20180.80000.80000.72000.77000.77001,403,600
Dec 11, 20180.87000.89000.77000.78000.78001,887,500
Dec 10, 20180.79000.80000.75000.77000.7700426,200
Dec 07, 20180.79000.82000.77000.78000.7800266,100
Dec 06, 20180.82000.83000.76000.79000.7900593,900
Dec 04, 20180.89000.89000.82000.82000.8200348,300
Dec 03, 20180.85000.89000.83000.87000.8700662,700
Nov 30, 20180.83000.90000.79000.88000.88001,241,100
Nov 29, 20180.81000.85000.75000.81000.81001,458,500
Nov 28, 20180.97001.00000.80000.83000.83002,122,800
Nov 27, 20181.07001.15000.97001.00001.00002,464,900
Nov 26, 20181.16001.19001.08001.08001.0800888,300
Nov 23, 20181.17001.23001.15001.15001.1500289,700
Nov 21, 20181.17001.23001.14001.15001.1500646,300
Nov 20, 20181.27001.29001.14001.14001.1400739,500
Nov 19, 20181.45001.45001.22001.25001.2500861,900
Nov 16, 20181.49001.51001.40001.41001.4100416,000
Nov 15, 20181.40001.59001.39001.46001.46001,187,900
Nov 14, 20181.90001.92001.79001.79001.7900697,000
Nov 13, 20181.94001.97001.86001.86001.8600344,600
Nov 12, 20181.97001.99001.90001.91001.9100247,400
Nov 09, 20181.99002.00001.92001.94001.9400306,200
Nov 08, 20182.00002.09001.96002.02002.0200395,100
Nov 07, 20181.98002.08001.91002.03002.0300723,400
Nov 06, 20182.24002.25001.97001.97001.9700914,800
Nov 05, 20181.97002.29001.86002.28002.28001,856,300
Nov 02, 20181.93001.95001.85001.95001.9500492,700
Nov 01, 20181.83001.93001.82001.90001.9000419,400
Oct 31, 20181.91001.96001.79001.85001.8500811,400
Oct 30, 20181.98001.99001.88001.91001.9100440,800
Oct 29, 20182.05002.07001.95001.99001.9900608,600
Oct 26, 20181.88002.32001.88001.98001.98001,310,400
Oct 25, 20181.90001.97001.88001.92001.9200564,800
Oct 24, 20182.05002.05001.91001.93001.9300799,100
Oct 23, 20182.28002.30001.91002.05002.05002,474,000
Oct 22, 20182.17002.20001.94001.95001.95002,252,600
Oct 19, 20182.26002.27002.15002.20002.2000772,600
Oct 18, 20182.35002.37002.20002.20002.20001,047,600
Oct 17, 20182.50002.51002.34002.37002.37001,208,500
Oct 16, 20182.48002.59002.43002.48002.48001,415,700
Oct 15, 20182.60002.66002.26002.44002.44001,546,400
Oct 12, 20182.75002.82002.53002.66002.66001,384,500
Oct 11, 20182.60002.86002.47002.66002.66003,158,900
Oct 10, 20184.22004.58002.66002.80002.800032,052,400
Oct 09, 20182.62002.62002.40002.44002.4400640,900
Oct 08, 20182.40002.70002.40002.64002.6400578,300
Oct 05, 20182.58002.59002.38002.41002.4100694,800
Oct 04, 20182.65002.75002.53002.60002.6000847,300
Oct 03, 20183.11003.35002.51002.67002.67006,267,400
Oct 02, 20182.47002.47002.21002.25002.2500984,300
Oct 01, 20182.72002.76002.48002.52002.5200745,700
Sep 28, 20182.82003.03002.70002.72002.7200852,700
Sep 27, 20182.83003.07002.77002.85002.85001,160,400
Sep 26, 20182.67003.00002.50002.89002.89001,302,300
Sep 25, 20183.03003.15002.60002.69002.69001,105,500
Sep 24, 20183.10003.49002.91003.14003.14001,624,100
Sep 21, 20183.00003.65002.20003.00003.00003,158,600
Sep 21, 2018100/1 Stock Split
Sep 20, 20183.00003.00003.00003.00003.0000501,700
Sep 19, 20182.00003.00002.00003.00003.0000180,300
Sep 18, 20182.00003.00002.00002.00002.0000243,900
Sep 17, 20183.00003.00002.00002.00002.0000256,900
Sep 14, 20183.00003.00003.00003.00003.0000139,400
Sep 13, 20183.00003.00003.00003.00003.0000336,000
Sep 12, 20183.00003.00003.00003.00003.0000229,400
Sep 11, 20183.00004.00003.00003.00003.0000410,900
Sep 10, 20184.00004.00004.00004.00004.000075,100
Sep 07, 20184.00004.00004.00004.00004.000088,800
Sep 06, 20184.00004.00004.00004.00004.000090,700
Sep 05, 20184.00004.00004.00004.00004.0000114,800
Sep 04, 20184.00004.00004.00004.00004.0000107,900
Aug 31, 20184.00004.00004.00004.00004.0000104,800
Aug 30, 20184.00004.00004.00004.00004.000079,800
Aug 29, 20184.00004.00004.00004.00004.000090,300
Aug 28, 20184.00004.00004.00004.00004.000095,000
Aug 27, 20184.00004.00004.00004.00004.000094,300
Aug 24, 20184.00004.00003.00004.00004.000050,700
Aug 23, 20184.00004.00003.00003.00003.000069,400
Aug 22, 20184.00004.00003.00004.00004.000083,600
Aug 21, 20184.00004.00003.00004.00004.000071,000
Aug 20, 20183.00004.00003.00003.00003.000069,100
Aug 17, 20183.00004.00003.00003.00003.000056,600
Aug 16, 20184.00004.00003.00003.00003.0000109,000
Aug 15, 20183.00004.00003.00004.00004.0000104,500
Aug 14, 20184.00004.00003.00004.00004.000075,200
Aug 13, 20184.00004.00003.00004.00004.0000145,200
Aug 10, 20184.00004.00004.00004.00004.0000117,700
Aug 09, 20184.00004.00004.00004.00004.0000190,500
Aug 08, 20184.00004.00004.00004.00004.0000244,900
Aug 07, 20184.00004.00004.00004.00004.0000160,400
Aug 06, 20184.00004.00004.00004.00004.0000398,000
Aug 03, 20183.00003.00003.00003.00003.0000150,900
Aug 02, 20183.00003.00003.00003.00003.000078,600
Aug 01, 20183.00003.00003.00003.00003.000076,500
Jul 31, 20183.00003.00003.00003.00003.000080,600
Jul 30, 20184.00004.00003.00003.00003.000084,600
Jul 27, 20184.00004.00003.00003.00003.000092,200
Jul 26, 20184.00004.00003.00003.00003.0000106,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...