NVCN

Neovasc Historical Data

NVCN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 8.83 -0.02 -0.23% 8.80 9.05 8.70 7,764
Dec 01 2022 8.85 -0.01 -0.11% 8.89 8.95 8.59 5,068
Nov 30 2022 8.86 0.09 1.03% 8.60 8.88 8.60 5,568
Nov 29 2022 8.77 0.31 3.61% 8.30 8.895 8.30 9,156
Nov 28 2022 8.4645 0.38 4.76% 8.10 8.50 8.01 4,515
Nov 25 2022 8.08 0.00 +0.00% 7.49 8.22 7.49 0
Nov 25 2022 8.08 0.58 7.73% 7.49 8.22 7.49 7,922
Nov 24 2022 7.50 0.00 +0.00% 6.85 7.50 6.805 0
Nov 23 2022 7.50 0.65 9.49% 6.85 7.50 6.805 5,276
Nov 22 2022 6.85 0.17 2.54% 6.63 6.85 6.63 2,454
Nov 21 2022 6.68 0.05 0.75% 6.55 6.68 6.55 5,060
Nov 18 2022 6.63 0.11 1.69% 6.64 6.64 6.50 4,838
Nov 17 2022 6.52 -0.08 -1.21% 6.59 6.64 6.51 3,808
Nov 16 2022 6.60 0.10 1.54% 6.50 6.68 6.50 3,782
Nov 15 2022 6.50 -0.05 -0.76% 6.59 6.686 6.50 4,533
Nov 14 2022 6.55 0.04 0.61% 6.65 6.65 6.54 3,089
Nov 11 2022 6.51 0.00 0.01% 6.50 6.741 6.50 2,220
Nov 10 2022 6.5094 0.00 -0.01% 6.65 6.65 6.50 5,390
Nov 09 2022 6.5099 0.01 0.15% 6.55 6.55 6.50 7,554
Nov 08 2022 6.50 0.00 0.0% 6.60 6.82 6.50 2,154
Nov 07 2022 6.50 0.00 0.0% 6.53 6.5576 6.50 3,028
Nov 04 2022 6.50 0.00 +0.00% 6.61 6.61 6.50 0
Nov 04 2022 6.50 -0.11 -1.66% 6.61 6.61 6.50 828
Nov 03 2022 6.61 0.07 0.99% 6.55 6.61 6.50 6,994
Nov 02 2022 6.545 0.04 0.69% 6.50 6.545 6.4371 20,998
Nov 01 2022 6.50 -0.06 -0.84% 6.58 6.58 6.50 8,419
Oct 31 2022 6.555 0.04 0.69% 6.50 6.555 6.50 1,498
Oct 28 2022 6.5101 0.01 0.16% 6.50 6.605 6.50 2,601
Oct 27 2022 6.50 -0.08 -1.27% 6.50 6.66 6.50 3,438
Oct 26 2022 6.5837 -0.06 -0.85% 6.65 6.65 6.5336 3,069
Oct 25 2022 6.64 0.09 1.45% 6.50 6.64 6.50 4,845
Oct 24 2022 6.545 0.04 0.69% 6.50 6.545 6.50 10,996
Oct 21 2022 6.50 0.00 0.0% 6.50 6.54 6.50 2,015
Oct 20 2022 6.5001 0.00 0.0% 6.51 6.51 6.50 7,857
Oct 19 2022 6.50 -0.01 -0.15% 6.50 6.50 6.50 2,247
Oct 18 2022 6.51 -0.07 -1.08% 6.51 6.66 6.50 8,340
Oct 17 2022 6.5808 0.07 1.09% 6.51 6.60 6.51 2,680
Oct 14 2022 6.51 -0.09 -1.36% 6.51 6.51 6.50 1,831
Oct 13 2022 6.5999 0.00 0.0% 6.52 6.5999 6.51 700
Oct 12 2022 6.5999 0.10 1.54% 6.52 6.5999 6.38 17,248
Oct 11 2022 6.50 -0.22 -3.27% 6.50 6.535 6.50 8,193
Oct 10 2022 6.72 0.21 3.23% 6.50 6.72 6.50 722
Oct 07 2022 6.51 -0.06 -0.84% 6.47 6.58 6.47 11,338
Oct 06 2022 6.5653 -0.27 -4.01% 6.70 6.70 6.5653 494
Oct 05 2022 6.8394 0.03 0.43% 6.66 6.84 6.5134 1,811
Oct 04 2022 6.81 0.10 1.49% 6.73 6.92 6.7201 1,546
Oct 03 2022 6.71 -0.06 -0.89% 6.76 6.785 6.50 9,608
Sep 30 2022 6.77 0.21 3.2% 6.7899 6.7899 6.66 6,119
Sep 29 2022 6.56 0.04 0.54% 6.53 6.84 6.50 5,157
Sep 28 2022 6.5249 0.02 0.38% 6.48 6.7799 6.48 3,190
Sep 27 2022 6.50 0.00 0.0% 6.51 6.58 6.3801 2,779
Sep 26 2022 6.50 -0.09 -1.29% 6.44 6.52 6.30 7,456
Sep 23 2022 6.585 -0.06 -0.83% 6.52 6.62 6.52 1,422
Sep 22 2022 6.64 -0.15 -2.21% 6.66 6.7799 6.5213 5,624
Sep 21 2022 6.79 0.29 4.46% 6.45 6.79 6.45 5,605
Sep 20 2022 6.50 -0.11 -1.66% 6.48 6.50 6.15 12,980
Sep 19 2022 6.61 0.11 1.69% 6.45 6.61 6.45 2,755
Sep 16 2022 6.50 -0.24 -3.56% 6.59 6.65 6.35 8,159
Sep 15 2022 6.74 0.35 5.48% 6.35 6.74 6.35 1,156
Sep 14 2022 6.39 -0.36 -5.33% 6.81 6.89 6.39 14,333
Sep 13 2022 6.75 -0.48 -6.64% 7.23 7.23 6.5201 9,964
Sep 12 2022 7.23 -0.19 -2.56% 7.40 7.77 7.2035 9,811
Sep 09 2022 7.42 0.03 0.41% 7.43 7.46 7.4186 2,905
Sep 08 2022 7.39 0.04 0.54% 7.38 7.39 7.25 2,840
Sep 07 2022 7.35 0.52 7.69% 6.75 7.36 6.75 6,263
Sep 06 2022 6.825 -0.28 -3.87% 6.92 6.96 6.825 10,825