Neovasc Inc (NQ: NVCN )

0.8787 USD -0.0421 (-4.57%)
Streaming Delayed Price Updated: 12:26 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 0.9300 0.9500 0.9200 0.9200 1,425,926 -0.03(-3.16%)
Apr 13, 2021 0.9500 0.9600 0.9100 0.9500 1,348,460 +0.00(+0.00%)
Apr 12, 2021 1.020 1.020 0.9400 0.9500 2,376,473 -0.06(-5.94%)
Apr 09, 2021 1.030 1.035 1.010 1.010 667,400 -0.03(-2.88%)
Apr 08, 2021 1.050 1.060 1.020 1.040 934,005 -0.01(-0.95%)
Apr 07, 2021 1.080 1.080 1.030 1.050 1,339,492 -0.02(-1.87%)
Apr 06, 2021 1.080 1.100 1.050 1.070 1,002,393 -0.03(-2.73%)
Apr 05, 2021 1.120 1.150 1.070 1.100 926,531 -0.02(-1.79%)
Apr 01, 2021 1.100 1.150 1.080 1.120 910,100 +0.04(+3.70%)
Mar 31, 2021 1.070 1.090 1.050 1.080 800,239 +0.03(+2.86%)
Mar 30, 2021 1.050 1.080 1.020 1.050 1,374,758 -0.02(-1.87%)
Mar 29, 2021 1.110 1.150 1.050 1.070 995,700 -0.08(-6.96%)
Mar 26, 2021 1.120 1.150 1.060 1.150 1,297,700 +0.02(+1.77%)
Mar 25, 2021 1.040 1.130 1.010 1.130 2,243,079 +0.01(+0.89%)
Mar 24, 2021 1.190 1.200 1.100 1.120 1,780,802 -0.08(-6.67%)
Mar 23, 2021 1.230 1.230 1.130 1.200 2,268,236 -0.05(-4.00%)
Mar 22, 2021 1.310 1.310 1.220 1.250 2,322,762 +0.00(+0.00%)
Mar 19, 2021 1.270 1.310 1.230 1.250 1,764,400 -0.03(-2.34%)
Mar 18, 2021 1.330 1.390 1.230 1.280 2,152,761 -0.08(-5.88%)
Mar 17, 2021 1.280 1.360 1.260 1.360 1,670,513 +0.06(+4.62%)
Mar 16, 2021 1.370 1.390 1.260 1.300 3,191,479 -0.08(-5.80%)
Mar 15, 2021 1.350 1.450 1.320 1.380 2,521,401 +0.04(+2.99%)
Mar 12, 2021 1.270 1.410 1.220 1.340 1,982,700 -0.01(-0.74%)
Mar 11, 2021 1.290 1.420 1.260 1.350 3,218,978 +0.11(+8.87%)
Mar 10, 2021 1.390 1.430 1.230 1.240 3,220,273 -0.11(-8.15%)
Mar 09, 2021 1.240 1.390 1.190 1.350 3,198,165 +0.19(+16.38%)
Mar 08, 2021 1.190 1.270 1.130 1.160 2,075,442 -0.03(-2.52%)
Mar 05, 2021 1.120 1.210 0.9340 1.190 4,944,700 +0.05(+4.39%)
Mar 04, 2021 1.230 1.240 1.060 1.140 5,584,330 -0.14(-10.94%)
Mar 03, 2021 1.410 1.440 1.250 1.280 6,040,217 -0.15(-10.49%)
Mar 02, 2021 1.440 1.500 1.410 1.430 2,572,600 -0.01(-0.69%)
Mar 01, 2021 1.500 1.500 1.410 1.440 3,166,770 +0.02(+1.41%)
Feb 26, 2021 1.510 1.560 1.400 1.420 3,569,800 -0.08(-5.33%)
Feb 25, 2021 1.640 1.670 1.450 1.500 4,913,113 -0.12(-7.41%)
Feb 24, 2021 1.570 1.710 1.560 1.620 4,005,453 +0.07(+4.52%)
Feb 23, 2021 1.620 1.660 1.290 1.550 9,426,662 -0.27(-14.84%)
Feb 22, 2021 1.950 1.990 1.800 1.820 6,663,237 -0.04(-2.15%)
Feb 19, 2021 1.970 1.970 1.770 1.860 7,397,700 -0.07(-3.63%)
Feb 18, 2021 1.990 2.040 1.830 1.930 8,090,833 -0.16(-7.66%)
Feb 17, 2021 2.250 2.250 1.960 2.090 17,160,689 -0.17(-7.52%)
Feb 16, 2021 2.400 2.540 2.220 2.260 31,167,199 +0.13(+6.10%)
Feb 12, 2021 2.090 2.200 1.960 2.130 23,232,100 +0.11(+5.45%)
Feb 11, 2021 2.030 2.080 1.850 2.020 32,440,771 +0.02(+1.00%)
Feb 10, 2021 1.900 2.190 1.620 2.000 80,517,562 -0.29(-12.66%)
Feb 09, 2021 1.560 2.600 1.550 2.290 30,743,231 +0.81(+54.73%)
Feb 08, 2021 1.370 1.500 1.360 1.480 1,257,945 +0.11(+8.03%)
Feb 05, 2021 1.400 1.470 1.330 1.370 1,787,500 -0.02(-1.44%)
Feb 04, 2021 1.330 1.390 1.300 1.390 1,055,872 +0.07(+5.30%)
Feb 03, 2021 1.290 1.350 1.250 1.320 1,305,538 +0.03(+2.33%)
Feb 02, 2021 1.210 1.310 1.130 1.290 2,475,047 +0.13(+11.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.