Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Nurexone Biologic Inc (NRX)
Nurexone Biologic Inc (NRX) Historical

NRX Nurexone Biologic Inc

0.50

0.00 (0.00%)

Jun 07 2024 - Closed

Delayed by 15 minutes

NRX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.50	0.00	0.00%	0.50	0.50	0.50	0
Jun 06 2024	0.50	0.02	4.17%	0.50	0.50	0.50	15,000
Jun 05 2024	0.48	0.01	2.13%	0.485	0.495	0.48	6,000
Jun 04 2024	0.47	-0.04	-7.84%	0.495	0.53	0.46	45,394
Jun 03 2024	0.51	-0.01	-1.92%	0.50	0.51	0.50	10,863
May 31 2024	0.52	0.01	1.96%	0.51	0.52	0.50	4,000
May 30 2024	0.51	-0.02	-3.77%	0.54	0.54	0.49	24,000
May 29 2024	0.53	0.04	8.16%	0.52	0.53	0.51	14,101
May 28 2024	0.49	0.00	0.00%	0.50	0.50	0.49	96,500
May 27 2024	0.49	-0.01	-2.00%	0.48	0.49	0.48	9,508
May 24 2024	0.50	0.02	4.17%	0.48	0.50	0.48	20,000
May 23 2024	0.48	0.00	0.00%	0.46	0.48	0.46	5,023
May 22 2024	0.48	-0.01	-2.04%	0.49	0.49	0.48	29,000
May 21 2024	0.49	0.00	0.00%	0.51	0.52	0.485	106,588
May 17 2024	0.49	-0.01	-2.00%	0.49	0.50	0.485	18,500
May 16 2024	0.50	-0.01	-1.96%	0.52	0.52	0.46	52,650
May 15 2024	0.51	-0.01	-1.92%	0.53	0.54	0.50	88,975
May 14 2024	0.52	0.00	0.00%	0.53	0.53	0.50	25,188
May 13 2024	0.52	-0.04	-7.14%	0.55	0.55	0.52	23,000
May 10 2024	0.56	-0.01	-1.75%	0.56	0.57	0.53	33,500
May 09 2024	0.57	-0.02	-3.39%	0.59	0.59	0.55	22,465
May 08 2024	0.59	0.01	1.72%	0.60	0.60	0.59	14,050
May 07 2024	0.58	-0.03	-4.92%	0.60	0.60	0.58	37,000
May 06 2024	0.61	0.02	3.39%	0.59	0.61	0.59	1,500
May 03 2024	0.59	-0.01	-1.67%	0.60	0.61	0.58	11,000
May 02 2024	0.60	0.00	0.00%	0.62	0.65	0.60	3,700
May 01 2024	0.60	0.02	3.45%	0.60	0.60	0.60	7,000
Apr 30 2024	0.58	-0.05	-7.94%	0.63	0.63	0.58	86,632
Apr 29 2024	0.63	-0.02	-3.08%	0.64	0.64	0.63	6,650
Apr 26 2024	0.65	0.00	0.00%	0.65	0.65	0.65	0
Apr 25 2024	0.65	0.02	3.17%	0.64	0.65	0.63	16,900
Apr 24 2024	0.63	-0.02	-3.08%	0.64	0.64	0.63	15,850
Apr 23 2024	0.65	0.00	0.00%	0.65	0.65	0.65	0
Apr 22 2024	0.65	0.07	12.07%	0.61	0.65	0.61	64,600
Apr 19 2024	0.58	-0.02	-3.33%	0.59	0.59	0.58	4,690
Apr 18 2024	0.60	0.00	0.00%	0.63	0.63	0.60	3,500
Apr 17 2024	0.60	0.03	5.26%	0.60	0.66	0.58	37,251
Apr 16 2024	0.57	-0.04	-6.56%	0.60	0.62	0.57	16,598
Apr 15 2024	0.61	-0.04	-6.15%	0.62	0.63	0.61	24,100
Apr 12 2024	0.65	0.01	1.56%	0.64	0.65	0.63	30,200
Apr 11 2024	0.64	-0.03	-4.48%	0.67	0.67	0.64	17,130
Apr 10 2024	0.67	0.01	1.52%	0.65	0.67	0.64	12,250
Apr 09 2024	0.66	-0.04	-5.71%	0.68	0.68	0.66	32,500
Apr 08 2024	0.70	0.01	1.45%	0.70	0.70	0.66	70,800
Apr 05 2024	0.69	-0.04	-5.48%	0.74	0.75	0.69	141,840
Apr 04 2024	0.73	0.00	0.00%	0.73	0.73	0.73	10,500
Apr 03 2024	0.73	-0.02	-2.67%	0.70	0.75	0.70	53,300
Apr 02 2024	0.75	-0.03	-3.85%	0.74	0.76	0.72	81,595
Apr 01 2024	0.78	0.01	1.30%	0.75	0.78	0.75	51,621
Mar 28 2024	0.77	0.01	1.32%	0.78	0.79	0.71	240,667
Mar 27 2024	0.76	-0.02	-2.56%	0.78	0.79	0.74	330,941
Mar 26 2024	0.78	0.08	11.43%	0.74	0.80	0.74	350,187
Mar 25 2024	0.70	0.05	7.69%	0.70	0.74	0.68	389,193
Mar 22 2024	0.65	0.00	0.00%	0.65	0.65	0.65	11,440
Mar 21 2024	0.65	0.02	3.17%	0.60	0.65	0.60	63,670
Mar 20 2024	0.63	-0.01	-1.56%	0.63	0.63	0.57	158,901
Mar 19 2024	0.64	-0.08	-11.11%	0.65	0.68	0.63	15,900
Mar 18 2024	0.72	-0.07	-8.86%	0.75	0.75	0.65	97,470
Mar 15 2024	0.79	0.05	6.76%	0.75	0.81	0.74	52,080
Mar 14 2024	0.74	0.10	15.63%	0.65	0.76	0.62	44,480
Mar 13 2024	0.64	0.03	4.92%	0.60	0.65	0.59	49,393
Mar 12 2024	0.61	-0.06	-8.96%	0.69	0.70	0.60	224,799
Mar 11 2024	0.67	-0.10	-12.99%	0.74	0.74	0.65	148,215

Nurexone Biologic

Delayed Upgrade Clock