NVUS - Novus Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.80000.80000.76000.76000.760042,300
Sep 12, 20190.78000.80000.75000.78000.780047,300
Sep 11, 20190.78800.81400.76000.77600.776032,900
Sep 10, 20190.75000.80000.74000.74500.745044,400
Sep 09, 20190.72000.75000.72000.75000.750033,900
Sep 06, 20190.67000.70000.64000.70000.700044,700
Sep 05, 20190.71900.74000.63900.67000.670053,700
Sep 04, 20190.70000.74000.69000.72000.72009,500
Sep 03, 20190.75000.75000.69000.69700.69708,700
Aug 30, 20190.69000.75000.69000.73000.73004,700
Aug 29, 20190.72000.72000.69000.71000.710052,300
Aug 28, 20190.69000.72000.65000.69000.690025,900
Aug 27, 20190.73100.73900.57200.69000.690068,600
Aug 26, 20190.75000.75000.71500.72700.727037,900
Aug 23, 20190.80000.80000.73000.73100.731045,100
Aug 22, 20190.80600.80600.76000.78000.780017,000
Aug 21, 20190.77100.80000.75900.78600.786020,000
Aug 20, 20190.75700.82800.75700.77100.771070,500
Aug 19, 20190.78500.82400.75700.79000.790027,500
Aug 16, 20190.79000.80200.75000.78500.785019,800
Aug 15, 20190.78000.83000.78000.78700.787076,800
Aug 14, 20190.78000.84000.78000.80000.800035,100
Aug 13, 20190.81900.81900.80000.81900.819056,600
Aug 12, 20190.84000.88700.76100.82300.823037,000
Aug 09, 20190.87000.87000.83200.85000.850019,900
Aug 08, 20190.81100.86000.78100.83200.832034,600
Aug 07, 20190.80900.83000.76100.80500.805027,700
Aug 06, 20190.75000.88700.71000.80900.8090142,500
Aug 05, 20190.75000.77700.75000.75600.756072,100
Aug 02, 20190.82100.85100.72000.77800.7780138,900
Aug 01, 20190.87000.88900.82000.82000.820058,200
Jul 31, 20190.83000.88900.82000.84300.843028,200
Jul 30, 20190.89100.89100.82000.83200.8320101,700
Jul 29, 20190.89100.89100.85300.86000.860047,500
Jul 26, 20190.81000.95000.81000.90000.9000145,100
Jul 25, 20190.87000.88200.80800.81000.810070,800
Jul 24, 20190.94200.98100.82300.87000.8700211,500
Jul 23, 20190.94900.97000.90000.93400.9340138,700
Jul 22, 20190.90500.98000.90000.91200.9120232,300
Jul 19, 20190.86000.90500.85900.88800.888073,400
Jul 18, 20190.86000.92000.86000.88300.8830106,400
Jul 17, 20190.84000.89800.78000.88000.8800237,300
Jul 16, 20190.86000.92000.80000.84000.8400238,300
Jul 15, 20190.87000.90900.86000.86000.860054,200
Jul 12, 20190.92500.92500.85000.87000.870032,200
Jul 11, 20190.89000.93900.85000.88000.880050,400
Jul 10, 20190.93000.98000.87300.89000.890098,100
Jul 09, 20190.82001.00000.74300.98100.9810416,500
Jul 08, 20190.93000.95000.81700.86000.8600163,100
Jul 05, 20190.87000.91400.86400.89000.890060,500
Jul 03, 20190.92000.95000.84000.92000.920043,000
Jul 02, 20191.02001.02000.88100.91500.9150127,900
Jul 01, 20191.02001.02000.94000.98000.980093,400
Jun 28, 20191.01001.04000.96001.01001.010057,400
Jun 27, 20191.00001.04000.95700.99300.993069,500
Jun 26, 20191.00001.05000.94001.01001.010057,600
Jun 25, 20190.98401.03000.91001.00001.0000124,100
Jun 24, 20191.05001.09900.95000.97600.9760214,400
Jun 21, 20191.06001.10001.04001.05001.0500161,100
Jun 20, 20191.05001.10301.05001.07001.070089,700
Jun 19, 20191.10001.11001.01001.05001.0500147,700
Jun 18, 20191.15001.19001.07001.07001.0700220,700
Jun 17, 20191.10001.25001.06001.13001.1300255,000
Jun 14, 20191.29001.36001.05001.05001.0500542,000
Jun 13, 20191.29001.38001.25001.31001.3100278,000
Jun 12, 20191.47001.47001.25001.31001.3100643,200
Jun 11, 20191.65001.69001.32001.49001.4900524,200
Jun 10, 20191.57001.76001.50001.65001.6500327,800
Jun 07, 20191.70001.76001.60001.67001.6700623,700
Jun 06, 20191.67001.82001.66001.70001.7000428,500
Jun 05, 20191.64001.68201.46001.63001.6300675,200
Jun 04, 20191.59001.74001.57001.65001.6500495,400
Jun 03, 20191.75001.75001.54001.59001.5900592,400
May 31, 20191.61001.84001.61001.72001.72001,081,500
May 30, 20191.69001.73001.55001.67001.6700347,000
May 29, 20191.83001.83001.62001.70001.7000422,900
May 28, 20191.73001.86401.65001.70001.7000489,400
May 24, 20191.84001.84001.63001.63001.630062,000
May 23, 20191.83201.93001.71001.71001.7100173,000
May 22, 20191.96102.24001.89001.90001.9000460,400
May 21, 20191.90002.09001.88001.91001.910079,500
May 20, 20192.05002.05901.83001.87001.8700100,300
May 17, 20192.11002.19002.06002.08002.080039,000
May 16, 20192.20002.35902.14002.15902.159057,600
May 15, 20192.11002.33002.11002.20002.200034,400
May 14, 20192.19002.35002.19002.22002.220012,600
May 13, 20192.31002.37002.16002.19002.190049,200
May 10, 20192.41002.44002.33002.35002.3500104,800
May 09, 20192.65002.65002.40002.45002.450077,400
May 08, 20192.74002.75002.49002.69002.6900111,700
May 07, 20192.65002.79002.48002.66502.6650119,100
May 06, 20192.77702.77702.50002.56002.560026,000
May 03, 20192.73702.75002.50002.59002.5900157,600
May 02, 20192.80002.95002.66002.73002.7300209,000
May 01, 20192.71002.83602.59002.78002.780024,000
Apr 30, 20192.78002.83302.28002.65002.6500268,400
Apr 29, 20192.99002.99002.76002.84502.845011,500
Apr 26, 20192.81003.09002.58203.00003.000032,200
Apr 25, 20192.96003.06602.65002.84002.840021,500
Apr 24, 20192.93003.00002.77002.90002.900051,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...