NurExone Biologic Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.660	0.830	0.660	0.800	0.800	450,835
2024-11-18	0.670	0.670	0.650	0.660	0.660	100,890
2024-11-15	0.660	0.660	0.620	0.660	0.660	39,300
2024-11-14	0.650	0.660	0.620	0.660	0.660	104,800
2024-11-13	0.640	0.640	0.600	0.630	0.630	16,668
2024-11-12	0.630	0.650	0.590	0.600	0.600	27,957
2024-11-11	0.640	0.640	0.630	0.630	0.630	25,618
2024-11-08	0.670	0.670	0.650	0.650	0.650	41,817
2024-11-07	0.640	0.680	0.640	0.680	0.680	20,609
2024-11-06	0.660	0.660	0.640	0.640	0.640	4,500
2024-11-05	0.670	0.670	0.650	0.670	0.670	32,500
2024-11-04	0.670	0.680	0.670	0.680	0.680	25,538
2024-11-01	0.680	0.680	0.650	0.670	0.670	28,500
2024-10-31	0.620	0.680	0.620	0.680	0.680	27,796
2024-10-30	0.660	0.680	0.630	0.680	0.680	86,301
2024-10-29	0.680	0.690	0.660	0.660	0.660	73,992
2024-10-28	0.700	0.730	0.650	0.660	0.660	349,604
2024-10-25	0.650	0.690	0.650	0.690	0.690	61,627
2024-10-24	0.600	0.650	0.600	0.640	0.640	56,300
2024-10-23	0.580	0.590	0.580	0.590	0.590	14,100
2024-10-22	0.560	0.620	0.530	0.570	0.570	81,650
2024-10-21	0.560	0.570	0.540	0.540	0.540	35,757
2024-10-18	0.540	0.540	0.540	0.540	0.540	4,000
2024-10-17	0.570	0.580	0.530	0.530	0.530	133,694
2024-10-16	0.540	0.560	0.540	0.560	0.560	10,000
2024-10-15	0.550	0.550	0.530	0.550	0.550	33,000
2024-10-11	0.570	0.570	0.570	0.570	0.570	4,100
2024-10-10	0.560	0.580	0.560	0.580	0.580	17,000
2024-10-09	0.560	0.560	0.560	0.560	0.560	6,000
2024-10-08	0.560	0.560	0.560	0.560	0.560	1,000
2024-10-07	0.570	0.570	0.570	0.570	0.570	500
2024-10-04	0.580	0.580	0.580	0.580	0.580	0
2024-10-03	0.570	0.600	0.560	0.580	0.580	18,666
2024-10-02	0.580	0.580	0.580	0.580	0.580	0
2024-10-01	0.580	0.580	0.580	0.580	0.580	500
2024-09-30	0.570	0.570	0.570	0.570	0.570	0
2024-09-27	0.570	0.580	0.570	0.570	0.570	15,600
2024-09-26	0.560	0.570	0.550	0.570	0.570	20,000
2024-09-25	0.570	0.570	0.570	0.570	0.570	10,025
2024-09-24	0.570	0.570	0.560	0.570	0.570	10,900
2024-09-23	0.560	0.560	0.560	0.560	0.560	0
2024-09-20	0.570	0.580	0.560	0.560	0.560	9,500
2024-09-19	0.590	0.590	0.560	0.560	0.560	8,260
2024-09-18	0.560	0.570	0.550	0.550	0.550	16,000
2024-09-17	0.620	0.620	0.570	0.570	0.570	44,500
2024-09-16	0.640	0.650	0.580	0.580	0.580	21,000
2024-09-13	0.590	0.650	0.590	0.650	0.650	50,500
2024-09-12	0.580	0.580	0.560	0.570	0.570	34,932
2024-09-11	0.570	0.580	0.560	0.560	0.560	11,530
2024-09-10	0.580	0.610	0.570	0.570	0.570	49,700
2024-09-09	0.570	0.580	0.550	0.550	0.550	47,615
2024-09-06	0.560	0.560	0.560	0.560	0.560	4,545
2024-09-05	0.620	0.620	0.580	0.580	0.580	16,502
2024-09-04	0.550	0.640	0.540	0.640	0.640	44,000
2024-09-03	0.570	0.630	0.560	0.560	0.560	20,183
2024-08-30	0.620	0.620	0.580	0.580	0.580	9,500
2024-08-29	0.620	0.620	0.610	0.610	0.610	1,500
2024-08-28	0.660	0.660	0.630	0.630	0.630	13,500
2024-08-27	0.640	0.660	0.640	0.650	0.650	13,500
2024-08-26	0.650	0.650	0.620	0.620	0.620	7,000

← NewerPage 9 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.