NurExone Biologic Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.640	0.650	0.550	0.620	0.620	70,198
2024-08-22	0.650	0.650	0.650	0.650	0.650	0
2024-08-21	0.670	0.670	0.650	0.650	0.650	2,520
2024-08-20	0.650	0.650	0.650	0.650	0.650	1,000
2024-08-19	0.670	0.680	0.670	0.680	0.680	21,500
2024-08-16	0.640	0.680	0.620	0.680	0.680	30,500
2024-08-15	0.560	0.620	0.560	0.590	0.590	48,100
2024-08-14	0.540	0.550	0.520	0.530	0.530	143,808
2024-08-13	0.580	0.580	0.530	0.570	0.570	15,500
2024-08-12	0.590	0.590	0.590	0.590	0.590	1,000
2024-08-09	0.580	0.590	0.580	0.590	0.590	5,110
2024-08-08	0.570	0.570	0.570	0.570	0.570	7,010
2024-08-07	0.600	0.600	0.580	0.590	0.590	36,235
2024-08-06	0.600	0.600	0.600	0.600	0.600	7,676
2024-08-02	0.630	0.630	0.630	0.630	0.630	26,000
2024-08-01	0.640	0.640	0.640	0.640	0.640	0
2024-07-31	0.610	0.640	0.610	0.640	0.640	53,600
2024-07-30	0.610	0.620	0.610	0.610	0.610	41,800
2024-07-29	0.630	0.650	0.610	0.610	0.610	29,500
2024-07-26	0.640	0.650	0.610	0.610	0.610	99,600
2024-07-25	0.610	0.640	0.610	0.630	0.630	38,123
2024-07-24	0.690	0.700	0.670	0.670	0.670	18,500
2024-07-23	0.710	0.710	0.710	0.710	0.710	40,875
2024-07-22	0.720	0.720	0.710	0.720	0.720	22,078
2024-07-19	0.720	0.720	0.710	0.720	0.720	53,500
2024-07-18	0.710	0.740	0.710	0.730	0.730	236,785
2024-07-17	0.670	0.690	0.650	0.690	0.690	88,600
2024-07-16	0.680	0.680	0.630	0.680	0.680	14,503
2024-07-15	0.650	0.690	0.650	0.680	0.680	41,201
2024-07-12	0.630	0.630	0.620	0.630	0.630	54,651
2024-07-11	0.630	0.640	0.620	0.640	0.640	55,899
2024-07-10	0.680	0.680	0.640	0.640	0.640	50,447
2024-07-09	0.690	0.700	0.690	0.700	0.700	24,505
2024-07-08	0.700	0.700	0.700	0.700	0.700	39,506
2024-07-05	0.700	0.720	0.690	0.700	0.700	30,000
2024-07-04	0.700	0.700	0.670	0.690	0.690	133,000
2024-07-03	0.710	0.720	0.690	0.720	0.720	35,852
2024-07-02	0.700	0.750	0.670	0.750	0.750	151,700
2024-06-28	0.650	0.660	0.620	0.660	0.660	87,269
2024-06-27	0.730	0.740	0.680	0.680	0.680	153,800
2024-06-26	0.700	0.770	0.690	0.770	0.770	246,100
2024-06-25	0.680	0.710	0.680	0.700	0.700	107,000
2024-06-24	0.660	0.750	0.660	0.730	0.730	161,503
2024-06-21	0.620	0.630	0.580	0.620	0.620	68,998
2024-06-20	0.660	0.670	0.630	0.630	0.630	47,200
2024-06-19	0.780	0.780	0.630	0.690	0.690	133,780
2024-06-18	0.650	0.870	0.650	0.840	0.840	868,456
2024-06-17	0.560	0.600	0.560	0.600	0.600	313,503
2024-06-14	0.540	0.570	0.520	0.560	0.560	75,300
2024-06-13	0.510	0.540	0.500	0.540	0.540	63,600
2024-06-12	0.500	0.500	0.500	0.500	0.500	7,618
2024-06-11	0.490	0.520	0.475	0.520	0.520	33,285
2024-06-10	0.495	0.495	0.495	0.495	0.495	3,500
2024-06-07	0.500	0.500	0.500	0.500	0.500	0
2024-06-06	0.500	0.500	0.500	0.500	0.500	15,000
2024-06-05	0.485	0.495	0.480	0.480	0.480	6,000
2024-06-04	0.495	0.530	0.460	0.470	0.470	45,394
2024-06-03	0.500	0.510	0.500	0.510	0.510	10,863
2024-05-31	0.510	0.520	0.500	0.520	0.520	4,000
2024-05-30	0.540	0.540	0.490	0.510	0.510	24,000

← NewerPage 10 of 18 · 1,057 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.