NurExone Biologic Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.880	0.900	0.750	0.780	0.780	385,903
2024-03-04	0.780	1.090	0.780	1.090	1.090	554,925
2024-03-01	0.600	0.710	0.570	0.700	0.700	90,933
2024-02-29	0.730	0.750	0.610	0.610	0.610	154,031
2024-02-28	0.890	0.900	0.810	0.810	0.810	73,863
2024-02-27	0.920	0.970	0.920	0.970	0.970	134,326
2024-02-26	0.950	0.970	0.930	0.970	0.970	363,335
2024-02-23	0.870	0.970	0.860	0.970	0.970	428,669
2024-02-22	0.850	0.890	0.820	0.890	0.890	146,954
2024-02-21	0.960	0.980	0.880	0.940	0.940	365,638
2024-02-20	0.940	1.190	0.810	1.090	1.090	1,613,135
2024-02-16	0.520	0.940	0.520	0.940	0.940	489,036
2024-02-15	0.465	0.500	0.465	0.500	0.500	312,605
2024-02-14	0.460	0.480	0.450	0.480	0.480	149,400
2024-02-13	0.495	0.520	0.445	0.480	0.480	191,505
2024-02-12	0.520	0.600	0.510	0.570	0.570	314,179
2024-02-09	0.760	0.780	0.600	0.650	0.650	394,379
2024-02-08	0.440	0.840	0.440	0.830	0.830	728,425
2024-02-07	0.320	0.430	0.320	0.430	0.430	249,636
2024-02-06	0.315	0.320	0.315	0.320	0.320	52,127
2024-02-05	0.300	0.315	0.300	0.315	0.315	138,300
2024-02-02	0.300	0.300	0.290	0.290	0.290	10,020
2024-02-01	0.320	0.320	0.290	0.305	0.305	35,210
2024-01-31	0.320	0.325	0.270	0.325	0.325	97,000
2024-01-30	0.295	0.345	0.295	0.345	0.345	291,636
2024-01-29	0.270	0.280	0.270	0.280	0.280	2,500
2024-01-26	0.295	0.295	0.280	0.280	0.280	12,210
2024-01-25	0.310	0.310	0.310	0.310	0.310	0
2024-01-24	0.310	0.310	0.310	0.310	0.310	1,000
2024-01-23	0.290	0.300	0.290	0.300	0.300	24,500
2024-01-22	0.285	0.295	0.285	0.295	0.295	8,500
2024-01-19	0.305	0.320	0.305	0.320	0.320	15,500
2024-01-18	0.290	0.320	0.290	0.320	0.320	72,000
2024-01-17	0.280	0.310	0.280	0.305	0.305	166,000
2024-01-16	0.265	0.265	0.265	0.265	0.265	6,000
2024-01-15	0.285	0.285	0.260	0.280	0.280	68,520
2024-01-12	0.290	0.290	0.290	0.290	0.290	0
2024-01-11	0.275	0.290	0.270	0.290	0.290	24,000
2024-01-10	0.285	0.285	0.285	0.285	0.285	2,500
2024-01-09	0.295	0.300	0.290	0.290	0.290	6,000
2024-01-08	0.300	0.300	0.300	0.300	0.300	0
2024-01-05	0.295	0.300	0.275	0.300	0.300	7,000
2024-01-04	0.295	0.295	0.295	0.295	0.295	0
2024-01-03	0.295	0.295	0.295	0.295	0.295	0
2024-01-02	0.295	0.295	0.295	0.295	0.295	0
2023-12-29	0.295	0.295	0.295	0.295	0.295	0
2023-12-28	0.280	0.295	0.280	0.295	0.295	9,692
2023-12-27	0.305	0.310	0.305	0.310	0.310	1,500
2023-12-22	0.290	0.290	0.280	0.280	0.280	2,300
2023-12-21	0.290	0.310	0.275	0.310	0.310	11,500
2023-12-20	0.310	0.310	0.310	0.310	0.310	0
2023-12-19	0.310	0.310	0.310	0.310	0.310	0
2023-12-18	0.290	0.310	0.290	0.310	0.310	1,300
2023-12-15	0.290	0.310	0.290	0.310	0.310	5,150
2023-12-14	0.310	0.310	0.310	0.310	0.310	0
2023-12-13	0.310	0.310	0.310	0.310	0.310	0
2023-12-12	0.310	0.310	0.310	0.310	0.310	0
2023-12-11	0.285	0.310	0.285	0.310	0.310	6,500
2023-12-08	0.310	0.310	0.310	0.310	0.310	0
2023-12-07	0.310	0.310	0.310	0.310	0.310	0

← NewerPage 12 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.