Neovasc Inc (NQ: NVCN )

0.4258 USD -0.0241 (-5.36%)
Streaming Delayed Price Updated: 10:50 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 0.4550 0.4800 0.4400 0.4499 639,787 -0.01(-2.64%)
Jan 20, 2022 0.4600 0.4850 0.4600 0.4621 386,652 -0.00(-0.56%)
Jan 19, 2022 0.4650 0.4900 0.4600 0.4647 270,528 +0.00(+0.15%)
Jan 18, 2022 0.4600 0.4900 0.4600 0.4640 165,004 +0.00(+0.41%)
Jan 14, 2022 0.4621 0 -0.01(-1.87%)
Jan 13, 2022 0.4800 0.5099 0.4700 0.4709 374,777 -0.01(-2.93%)
Jan 12, 2022 0.4800 0.4899 0.4700 0.4851 131,080 +0.01(+1.06%)
Jan 11, 2022 0.4586 0.5000 0.4586 0.4800 164,834 +0.01(+1.37%)
Jan 10, 2022 0.4900 0.4899 0.4560 0.4735 209,212 -0.01(-1.97%)
Jan 07, 2022 0.4660 0.4996 0.4630 0.4830 272,286 +0.02(+4.77%)
Jan 06, 2022 0.4700 0.4879 0.4516 0.4610 299,256 +0.00(+0.22%)
Jan 05, 2022 0.4996 0.4999 0.4600 0.4600 315,393 -0.02(-5.04%)
Jan 04, 2022 0.4968 0.5000 0.4800 0.4844 236,904 -0.00(-0.39%)
Jan 03, 2022 0.4700 0.5000 0.4686 0.4863 221,777 +0.02(+3.78%)
Dec 31, 2021 0.4700 0.4850 0.4511 0.4686 1,382,227 -0.00(-0.30%)
Dec 30, 2021 0.4500 0.4850 0.4500 0.4700 1,255,284 +0.02(+4.40%)
Dec 29, 2021 0.4800 0.5300 0.4500 0.4502 773,568 -0.00(-0.79%)
Dec 28, 2021 0.4778 0.4890 0.4500 0.4538 534,724 -0.02(-4.54%)
Dec 27, 2021 0.5100 0.5179 0.4500 0.4754 782,840 -0.03(-6.78%)
Dec 23, 2021 0.5200 0.5298 0.5100 0.5100 665,979 -0.01(-1.90%)
Dec 22, 2021 0.5300 0.5300 0.5100 0.5199 391,257 -0.00(-0.02%)
Dec 21, 2021 0.5600 0.5799 0.5030 0.5200 640,532 -0.03(-5.45%)
Dec 20, 2021 0.5660 0.5660 0.5500 0.5500 239,510 -0.02(-3.17%)
Dec 17, 2021 0.5700 0.5800 0.5616 0.5680 265,659 -0.01(-2.07%)
Dec 16, 2021 0.5800 0.5900 0.5700 0.5800 173,056 -0.01(-1.44%)
Dec 15, 2021 0.6000 0.6034 0.5608 0.5885 410,405 -0.01(-2.16%)
Dec 14, 2021 0.6200 0.6203 0.6000 0.6015 172,416 -0.02(-3.09%)
Dec 13, 2021 0.6500 0.6500 0.6200 0.6207 192,898 -0.01(-1.52%)
Dec 10, 2021 0.6500 0.6612 0.6300 0.6303 201,865 -0.02(-3.03%)
Dec 09, 2021 0.6700 0.6849 0.6400 0.6500 428,858 -0.03(-4.41%)
Dec 08, 2021 0.6480 0.7000 0.6480 0.6800 200,023 +0.02(+2.95%)
Dec 07, 2021 0.6400 0.6779 0.6400 0.6605 164,585 +0.01(+1.62%)
Dec 06, 2021 0.6300 0.6600 0.6300 0.6500 245,515 -0.00(-0.25%)
Dec 03, 2021 0.6766 0.6884 0.6388 0.6516 541,626 -0.03(-4.32%)
Dec 02, 2021 0.7020 0.7070 0.6773 0.6810 322,089 -0.02(-2.71%)
Dec 01, 2021 0.7177 0.7000 0.7000 302,783 -0.02(-2.47%)
Nov 30, 2021 0.7100 0.8000 0.7060 0.7177 381,694 -0.01(-1.01%)
Nov 29, 2021 0.7400 0.7600 0.7191 0.7250 167,738 -0.01(-1.76%)
Nov 26, 2021 0.7184 0.7500 0.7184 0.7380 281,651 -0.01(-1.82%)
Nov 24, 2021 0.6800 0.7798 0.6800 0.7517 999,812 +0.05(+7.10%)
Nov 23, 2021 0.7000 0.7150 0.6800 0.7019 315,921 +0.00(+0.30%)
Nov 22, 2021 0.6700 0.7228 0.6700 0.6998 362,975 +0.01(+2.16%)
Nov 19, 2021 0.6776 0.6899 0.6727 0.6850 268,466 +0.01(+1.89%)
Nov 18, 2021 0.7034 0.6746 0.6661 0.6723 1,037,244 -0.04(-6.09%)
Nov 17, 2021 0.7300 0.7500 0.7060 0.7159 439,295 -0.02(-2.92%)
Nov 16, 2021 0.7500 0.7900 0.7210 0.7374 400,145 -0.02(-2.99%)
Nov 15, 2021 0.7500 0.7700 0.7400 0.7601 260,213 +0.00(+0.22%)
Nov 12, 2021 0.7575 0.8000 0.7450 0.7584 489,779 -0.00(-0.03%)
Nov 11, 2021 0.7552 0.7800 0.7200 0.7586 450,689 -0.02(-2.87%)
Nov 10, 2021 0.7500 0.7810 784,601 -0.01(-1.56%)
Nov 09, 2021 0.8050 0.8053 0.7800 0.7934 260,120 -0.01(-1.76%)
Nov 08, 2021 0.7810 0.8230 0.7719 0.8076 543,633 +0.02(+2.24%)
Nov 05, 2021 0.7600 0.8100 0.7501 0.7899 357,075 +0.01(+1.27%)
Nov 04, 2021 0.7700 0.7900 0.7652 0.7800 252,275 -0.00(-0.48%)
Nov 03, 2021 0.7899 0.7900 0.7700 0.7838 305,267 +0.01(+0.67%)
Nov 02, 2021 0.7500 0.7900 0.7451 0.7786 342,867 +0.01(+1.12%)
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.