NVCN - Neovasc Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.76003.83003.69003.72003.720090,000
Jul 18, 20193.91003.93003.74003.82003.8200105,500
Jul 17, 20193.97004.09003.81003.90003.9000179,900
Jul 16, 20194.07004.25003.90004.02004.0200513,900
Jul 15, 20194.07004.07003.75003.88003.8800256,900
Jul 12, 20193.89004.20003.79004.00004.0000449,900
Jul 11, 20194.36004.37004.00004.11004.1100208,200
Jul 10, 20194.75004.77004.27004.39004.3900221,700
Jul 09, 20194.73004.84004.68004.69004.690099,800
Jul 08, 20194.95004.99004.74004.77004.7700125,600
Jul 05, 20194.80005.08004.80004.99004.9900133,000
Jul 03, 20194.98004.98004.60004.80004.8000185,900
Jul 02, 20194.29005.23004.07004.76004.7600636,300
Jul 02, 201910/1 Stock Split
Jul 01, 20195.00005.00004.70004.70004.7000132,000
Jun 28, 20194.90005.20004.70004.80004.8000346,200
Jun 27, 20196.30006.30005.50005.50005.5000213,400
Jun 26, 20196.50006.80005.60006.10006.1000283,300
Jun 25, 20196.30006.70006.20006.50006.5000467,800
Jun 24, 20195.40006.10005.40006.00006.0000276,000
Jun 21, 20195.60005.60005.40005.40005.400051,700
Jun 20, 20195.40005.60005.40005.50005.500091,600
Jun 19, 20195.30005.60005.30005.40005.4000214,300
Jun 18, 20195.40005.40005.20005.20005.2000101,000
Jun 17, 20195.20005.50005.10005.40005.4000228,100
Jun 14, 20195.00005.20005.00005.10005.1000110,100
Jun 13, 20195.10005.20004.90005.00005.0000114,900
Jun 12, 20195.00005.10004.90005.00005.0000162,600
Jun 11, 20194.70005.20004.60005.10005.1000571,600
Jun 10, 20194.90004.90004.60004.70004.7000133,000
Jun 07, 20194.90004.90004.70004.90004.900091,200
Jun 06, 20194.90004.90004.80004.90004.9000136,100
Jun 05, 20194.90005.00004.90004.90004.9000128,500
Jun 04, 20195.00005.50004.80005.00005.0000490,100
Jun 03, 20195.00005.00004.80004.90004.9000170,200
May 31, 20195.10005.10004.90005.00005.0000201,700
May 30, 20195.00005.10004.90005.00005.0000160,100
May 29, 20195.10005.20005.00005.10005.1000242,600
May 28, 20195.70005.80005.00005.20005.2000869,800
May 24, 20195.00005.30004.80005.10005.1000694,900
May 23, 20196.90008.50005.00005.30005.30006,152,900
May 22, 20194.90005.00004.70004.70004.7000266,500
May 21, 20194.80005.30004.70004.80004.8000200,500
May 20, 20194.90004.90004.70004.70004.700068,900
May 17, 20194.90005.00004.80004.90004.900061,500
May 16, 20195.00005.00004.80004.90004.900057,800
May 15, 20195.00005.10004.80005.00005.000061,300
May 14, 20195.20005.20004.70005.10005.1000142,100
May 13, 20194.90004.90004.60004.80004.800095,100
May 10, 20195.10005.30004.70005.10005.1000256,800
May 09, 20195.10006.20005.10005.70005.7000413,500
May 08, 20195.20005.30005.00005.10005.100059,100
May 07, 20195.30005.50005.10005.10005.100095,500
May 06, 20195.00005.40004.90005.30005.3000150,100
May 03, 20195.10005.10004.80005.00005.000049,500
May 02, 20195.00005.00004.80004.80004.800058,500
May 01, 20195.10005.20004.90004.90004.900057,700
Apr 30, 20195.10005.10004.90004.90004.900043,200
Apr 29, 20195.00005.10004.80005.00005.000086,200
Apr 26, 20195.00005.10004.90004.90004.900064,300
Apr 25, 20195.20005.30004.90005.00005.000080,400
Apr 24, 20194.70005.20004.60005.20005.2000144,700
Apr 23, 20194.90004.90004.50004.80004.8000142,700
Apr 22, 20195.20005.20004.70005.00005.0000232,700
Apr 18, 20196.20006.60005.00005.20005.20001,448,300
Apr 17, 20194.40005.60004.20005.40005.4000826,300
Apr 16, 20194.20004.30004.00004.10004.100052,300
Apr 15, 20194.40004.40003.90004.30004.300093,200
Apr 12, 20194.50004.50004.10004.20004.2000137,200
Apr 11, 20194.30004.40004.30004.30004.300039,100
Apr 10, 20194.40004.40004.30004.30004.300036,200
Apr 09, 20194.40004.50004.30004.40004.400053,700
Apr 08, 20194.30004.40004.20004.30004.300040,400
Apr 05, 20194.50004.50004.20004.30004.300095,100
Apr 04, 20194.70004.80004.40004.50004.500084,700
Apr 03, 20194.50004.80004.40004.40004.4000151,300
Apr 02, 20194.40004.50004.40004.40004.400077,300
Apr 01, 20194.10004.50004.10004.30004.300098,800
Mar 29, 20194.00004.30003.90004.20004.2000111,600
Mar 28, 20194.00004.00003.70003.90003.9000112,600
Mar 27, 20194.20004.20003.70003.90003.9000203,600
Mar 26, 20194.10004.30004.00004.10004.100080,700
Mar 25, 20194.30004.30004.00004.10004.1000157,500
Mar 22, 20194.60004.60004.00004.10004.1000544,000
Mar 21, 20195.30005.60004.60004.70004.70001,226,900
Mar 20, 20194.60004.70004.60004.60004.600092,300
Mar 19, 20194.70004.80004.60004.60004.6000154,300
Mar 18, 20194.70004.80004.50004.70004.7000119,400
Mar 15, 20194.70004.70004.50004.60004.6000166,900
Mar 14, 20194.80004.90004.50004.50004.5000241,800
Mar 13, 20194.50004.90004.50004.80004.8000479,900
Mar 12, 20195.30006.00005.10005.30005.3000276,800
Mar 11, 20195.30005.30005.00005.30005.300052,200
Mar 08, 20195.20005.40005.00005.40005.400091,900
Mar 07, 20195.20005.40004.90005.00005.0000167,100
Mar 06, 20195.70005.80005.10005.30005.3000221,100
Mar 05, 20195.30005.90005.00005.90005.9000294,900
Mar 04, 20195.00005.70004.70005.10005.1000319,800
Mar 01, 20195.20005.40004.60004.90004.9000192,400
Feb 28, 20194.50005.20004.40005.10005.1000422,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...