NurExone Biologic Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.540	0.540	0.490	0.510	0.510	24,000
2024-05-29	0.520	0.530	0.510	0.530	0.530	14,101
2024-05-28	0.500	0.500	0.490	0.490	0.490	96,500
2024-05-27	0.480	0.490	0.480	0.490	0.490	9,508
2024-05-24	0.480	0.500	0.480	0.500	0.500	20,000
2024-05-23	0.460	0.480	0.460	0.480	0.480	5,023
2024-05-22	0.490	0.490	0.480	0.480	0.480	29,000
2024-05-21	0.510	0.520	0.485	0.490	0.490	106,588
2024-05-17	0.490	0.500	0.485	0.490	0.490	18,500
2024-05-16	0.520	0.520	0.460	0.500	0.500	52,650
2024-05-15	0.530	0.540	0.500	0.510	0.510	88,975
2024-05-14	0.530	0.530	0.500	0.520	0.520	25,188
2024-05-13	0.550	0.550	0.520	0.520	0.520	23,000
2024-05-10	0.560	0.570	0.530	0.560	0.560	33,500
2024-05-09	0.590	0.590	0.550	0.570	0.570	22,465
2024-05-08	0.600	0.600	0.590	0.590	0.590	14,050
2024-05-07	0.600	0.600	0.580	0.580	0.580	37,000
2024-05-06	0.590	0.610	0.590	0.610	0.610	1,500
2024-05-03	0.600	0.610	0.580	0.590	0.590	11,000
2024-05-02	0.620	0.650	0.600	0.600	0.600	3,700
2024-05-01	0.600	0.600	0.600	0.600	0.600	7,000
2024-04-30	0.630	0.630	0.580	0.580	0.580	86,632
2024-04-29	0.640	0.640	0.630	0.630	0.630	6,650
2024-04-26	0.650	0.650	0.640	0.650	0.650	81,350
2024-04-25	0.640	0.650	0.630	0.650	0.650	16,900
2024-04-24	0.640	0.640	0.630	0.630	0.630	15,850
2024-04-23	0.650	0.650	0.650	0.650	0.650	0
2024-04-22	0.610	0.650	0.610	0.650	0.650	64,600
2024-04-19	0.590	0.590	0.580	0.580	0.580	4,690
2024-04-18	0.630	0.630	0.600	0.600	0.600	3,500
2024-04-17	0.600	0.660	0.580	0.600	0.600	37,251
2024-04-16	0.600	0.620	0.570	0.570	0.570	16,598
2024-04-15	0.620	0.630	0.610	0.610	0.610	24,100
2024-04-12	0.640	0.650	0.630	0.650	0.650	30,200
2024-04-11	0.670	0.670	0.640	0.640	0.640	17,130
2024-04-10	0.650	0.670	0.640	0.670	0.670	12,250
2024-04-09	0.680	0.680	0.660	0.660	0.660	32,500
2024-04-08	0.700	0.700	0.660	0.700	0.700	70,800
2024-04-05	0.740	0.750	0.690	0.690	0.690	141,840
2024-04-04	0.730	0.730	0.730	0.730	0.730	10,500
2024-04-03	0.700	0.750	0.700	0.730	0.730	53,300
2024-04-02	0.740	0.760	0.720	0.750	0.750	81,595
2024-04-01	0.750	0.780	0.750	0.780	0.780	51,621
2024-03-28	0.780	0.790	0.710	0.770	0.770	240,667
2024-03-27	0.780	0.790	0.740	0.760	0.760	330,941
2024-03-26	0.740	0.800	0.740	0.780	0.780	350,187
2024-03-25	0.700	0.740	0.680	0.700	0.700	389,193
2024-03-22	0.650	0.650	0.650	0.650	0.650	11,440
2024-03-21	0.600	0.650	0.600	0.650	0.650	63,670
2024-03-20	0.630	0.630	0.570	0.630	0.630	158,901
2024-03-19	0.650	0.680	0.630	0.640	0.640	15,900
2024-03-18	0.750	0.750	0.650	0.720	0.720	97,470
2024-03-15	0.750	0.810	0.740	0.790	0.790	52,080
2024-03-14	0.650	0.760	0.620	0.740	0.740	44,480
2024-03-13	0.600	0.650	0.590	0.640	0.640	49,393
2024-03-12	0.690	0.700	0.600	0.610	0.610	224,799
2024-03-11	0.740	0.740	0.650	0.670	0.670	148,215
2024-03-08	0.800	0.800	0.740	0.770	0.770	197,355
2024-03-07	0.850	0.850	0.800	0.820	0.820	26,750
2024-03-06	0.820	0.900	0.820	0.880	0.880	198,000

← NewerPage 11 of 18 · 1,058 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.