NVGN

Novogen Limited Historical Stock Prices

$2.38
*  
0.0253
1.05%
Get NVGN Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading NVGN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NVGN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-SEP-2014 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.42  2.58  2.36  2.38 166,481
09/02/2015 2.43 2.47 2.34 2.4053 48,692
09/01/2015 2.5 2.51 2.3601 2.39 82,196
08/31/2015 2.8 2.85 2.51 2.52 143,211
08/28/2015 2.7271 2.78 2.6501 2.78 67,271
08/27/2015 2.77 2.8 2.71 2.728 59,175
08/26/2015 2.68 2.74 2.61 2.73 76,642
08/25/2015 2.7 2.71 2.6 2.62 48,866
08/24/2015 2.64 2.72 2.45 2.6 152,853
08/21/2015 2.81 2.848 2.75 2.75 90,354
08/20/2015 2.99 2.99 2.83 2.867 105,355
08/19/2015 3.1199 3.1199 2.9501 2.99 40,979
08/18/2015 3.19 3.19 3.04 3.1 83,461
08/17/2015 3.39 3.39 3.1 3.19 95,800
08/14/2015 3.01 3.35 3.01 3.13 287,478
08/13/2015 2.98 3.17 2.9001 3.04 101,801
08/12/2015 3.22 3.22 2.9852 3 120,535
08/11/2015 3.18 3.28 3.12 3.23 161,264
08/10/2015 2.936 3.5 2.83 3.2 423,164
08/07/2015 2.82 2.9 2.7 2.9 101,314
08/06/2015 2.9905 3.0499 2.82 2.88 71,282
08/05/2015 2.93 3.2687 2.93 3.02 122,776
08/04/2015 3.22 3.3399 2.7 2.88 525,988
08/03/2015 3.49 3.49 3.2 3.26 87,544
07/31/2015 3.46 3.5199 3.41 3.49 48,742
07/30/2015 3.56 3.56 3.41 3.48 75,460
07/29/2015 3.59 3.7464 3.53 3.569 86,896
07/28/2015 3.51 3.64 3.45 3.62 84,769
07/27/2015 3.72 3.82 3.47 3.54 188,799
07/24/2015 3.93 3.9799 3.74 3.75 161,719
07/23/2015 4 4.07 3.9 3.9634 114,364
07/22/2015 4 4.05 3.87 3.97 394,588
07/21/2015 4.35 4.37 4.22 4.37 116,253
07/20/2015 4.6 4.69 4.22 4.37 287,405
07/17/2015 4.66 4.82 4.55 4.63 205,902
07/16/2015 5.2 5.35 4.6 4.6 2,094,101
07/15/2015 4.77 4.94 4.65 4.83 545,223
07/14/2015 4.75 4.88 4.52 4.55 306,129
07/13/2015 4.63 4.69 4.51 4.62 151,955
07/10/2015 4.44 4.634 4.36 4.51 88,658
07/09/2015 4.35 4.43 4.24 4.32 106,507
07/08/2015 4.31 4.3699 4.13 4.27 123,878
07/07/2015 4.2936 4.42 4.2001 4.37 147,548
07/06/2015 4.4 4.4399 4.2601 4.378 89,522
07/02/2015 4.47 4.6299 4.4 4.5 105,904
07/01/2015 4.36 4.86 4.25 4.5 664,387
06/30/2015 3.86 4.19 3.86 4.02 119,490
06/29/2015 4 4.0101 3.85 3.9 225,853
06/26/2015 4.49 4.49 4.08 4.12 329,130
06/25/2015 4.69 4.69 4.49 4.52 94,332
06/24/2015 4.8 4.8 4.61 4.69 131,544
06/23/2015 4.65 4.6901 4.55 4.57 91,383
06/22/2015 4.78 4.87 4.61 4.61 209,733
06/19/2015 4.86 4.91 4.75 4.76 72,392
06/18/2015 4.81 4.9466 4.77 4.91 99,348
06/17/2015 4.95 4.98 4.7599 4.85 174,580
06/16/2015 5.17 5.17 4.8999 5.02 180,601
06/15/2015 5.1 5.27 5.0904 5.16 145,220
06/12/2015 4.95 5.3025 4.92 5.07 435,038
06/11/2015 4.75 4.94 4.7 4.87 175,699
06/10/2015 4.91 5.02 4.75 4.7897 167,748
06/09/2015 4.94 5.02 4.76 4.85 177,047
06/08/2015 5.11 5.1375 4.88 5.03 160,488
06/05/2015 5.22 5.36 5.01 5.09 330,124
06/04/2015 5.15 5.55 5.05 5.08 928,269
06/03/2015 5.43 5.54 5.39 5.49 115,152
06/02/2015 5.35 5.7 5.21 5.54 184,118
06/01/2015 5.55 5.5558 5.32 5.36 252,984
05/29/2015 5.74 5.8199 5.5 5.61 168,312
05/28/2015 6 6.0784 5.6 5.67 334,808
05/27/2015 6.02 6.0899 5.81 5.9 156,510
05/26/2015 6.04 6.09 5.83 5.9724 217,355
05/22/2015 6.18 6.28 6.03 6.06 281,869
05/21/2015 6.36 6.36 6.1201 6.28 198,785
05/20/2015 6.4 6.49 6.1701 6.37 258,835
05/19/2015 6.55 6.6 6.264 6.4 176,947
05/18/2015 6.13 6.48 6.13 6.38 262,437
05/15/2015 6.33 6.33 6.07 6.19 184,553
05/14/2015 6.34 6.52 6.1601 6.34 424,339
05/13/2015 5.91 6.1599 5.76 6.07 434,370
05/12/2015 6.2 6.2 5.82 5.99 382,396
05/11/2015 6.45 6.47 6.12 6.26 567,541
05/08/2015 7.32 7.66 6.52 6.55 2,646,616
05/07/2015 6.11 6.6 5.86 6.42 1,022,798
05/06/2015 5.63 6.26 5.63 6.21 452,859
05/05/2015 5.63 5.94 5.63 5.75 247,959
05/04/2015 5.71 5.82 5.61 5.64 305,072
05/01/2015 5.6 6.17 5.6 5.83 452,884
04/30/2015 5.97 5.97 5.5 5.56 535,116
04/29/2015 5.97 6.2353 5.9 5.98 495,964
04/28/2015 6.81 6.81 6 6.21 532,822
04/27/2015 6.5 6.78 6.2 6.33 601,450
04/24/2015 6.45 6.75 6.19 6.54 900,937
04/23/2015 7.1 7.25 6.49 6.55 1,393,048
04/22/2015 7.53 7.69 7.05 7.4 1,522,655
04/21/2015 7.3 8.45 7 7.7 3,203,053
04/20/2015 8.13 9.5 7.9 9.23 2,460,211
04/17/2015 8.1 8.25 7.27 7.63 2,051,398
04/16/2015 7.4 7.56 6.8 6.94 1,459,235
04/15/2015 8.03 8.75 7.75 7.9 4,176,166
04/14/2015 5.96 7.5892 5.85 7.24 3,138,104
04/13/2015 5.57 5.8 5.5 5.63 522,668
04/10/2015 5.7 6.0495 5.25 5.63 1,261,238
04/09/2015 5.99 6.74 5.51 5.52 6,498,926
04/08/2015 4.21 4.7 4.21 4.51 746,066
04/07/2015 4.1 4.42 4.1 4.2 385,779
04/06/2015 4.19 4.23 4.05 4.12 176,145
04/02/2015 4.25 4.399 4.11 4.1696 170,605
04/01/2015 4.44 4.49 4.12 4.26 295,123
03/31/2015 4.31 4.39 4.15 4.3 334,584
03/30/2015 4.42 4.58 4.13 4.27 980,372
03/27/2015 3.86 4.67 3.753 4.55 2,657,436
03/26/2015 3.65 3.94 3.57 3.77 491,476
03/25/2015 3.75 3.8594 3.56 3.64 299,340
03/24/2015 3.84 3.99 3.6201 3.72 376,986
03/23/2015 3.8 3.99 3.54 3.85 546,818
03/20/2015 4.04 4.05 3.61 3.82 309,239
03/19/2015 4.05 4.2 3.88 3.96 813,771
03/18/2015 4.43 4.78 3.85 3.88 6,900,922
03/17/2015 3.09 3.17 3.0504 3.08 121,614
03/16/2015 3.1 3.18 3.0899 3.1 131,888
03/13/2015 3.27 3.27 3.1 3.1317 141,468
03/12/2015 3.1 3.3 3.1 3.1999 299,257
03/11/2015 3.15 3.35 3 3.1745 638,921
03/10/2015 3.13 3.1443 2.98 3.02 222,818
03/09/2015 3.15 3.25 3 3.1 345,475
03/06/2015 2.95 3.26 2.88 3.15 843,042
03/05/2015 3.36 3.36 2.92 2.98 1,848,486
03/04/2015 3.72 4.33 3.25 3.36 19,078,430
03/03/2015 2.48 2.5599 2.42 2.5145 53,835
03/02/2015 2.66 2.66 2.48 2.5 229,881
02/27/2015 2.7 2.8399 2.62 2.62 80,492
02/26/2015 2.69 2.7699 2.66 2.68 75,977
02/25/2015 2.85 2.89 2.66 2.66 117,883
02/24/2015 2.84 2.9001 2.78 2.83 95,891
02/23/2015 2.73 2.94 2.7 2.77 102,902
02/20/2015 2.97 2.97 2.73 2.76 192,097
02/19/2015 2.92 3.04 2.79 2.89 339,175
02/18/2015 3.55 4.07 3 3.2 2,186,668
02/17/2015 2.85 3.49 2.7 3.45 868,545
02/13/2015 2.7 2.96 2.665 2.79 322,586
02/12/2015 2.75 2.75 2.62 2.62 69,575
02/11/2015 2.71 2.82 2.47 2.62 239,504
02/10/2015 2.7101 2.7105 2.45 2.52 128,455
02/09/2015 2.74 2.8 2.63 2.71 96,732
02/06/2015 2.68 2.787 2.6 2.75 157,100
02/05/2015 2.64 2.68 2.55 2.6199 92,154
02/04/2015 2.82 2.82 2.6 2.69 88,761
02/03/2015 2.8 2.89 2.62 2.8 256,338
02/02/2015 2.49 2.8 2.41 2.76 334,010
01/30/2015 2.49 2.49 2.36 2.46 209,663
01/29/2015 2.35 2.65 2.3 2.45 459,707
01/28/2015 2.37 2.47 2.32 2.34 133,045
01/27/2015 2.48 2.48 2.3 2.34 159,208
01/26/2015 2.33 2.46 2.27 2.4 228,523
01/23/2015 2.51 2.51 2.3 2.3398 397,648
01/22/2015 2.29 2.7 2.24 2.55 1,382,943
01/21/2015 2.45 2.45 2.27 2.3 137,707
01/20/2015 2.3 2.421 2.296 2.4 166,234
01/16/2015 2.23 2.4 2.21 2.35 471,793
01/15/2015 2.48 3.39 2.27 2.43 4,902,468
01/14/2015 2.11 2.15 2.08 2.09 96,153
01/13/2015 2.24 2.28 2.1101 2.15 98,468
01/12/2015 2.37 2.38 2.23 2.25 72,810
01/09/2015 2.2 2.35 2.181 2.28 72,934
01/08/2015 2.32 2.35 2.13 2.2 108,294
01/07/2015 2.13 2.36 2.13 2.3 136,640
01/06/2015 2.34 2.34 2.08 2.13 146,800
01/05/2015 2.18 2.38 2.18 2.28 180,640
01/02/2015 2.15 2.28 2.15 2.16 126,496
12/31/2014 2.17 2.39 2.08 2.08 275,740
12/30/2014 2.32 2.34 2.13 2.16 189,133
12/29/2014 2.55 2.57 2.252 2.3 415,143
12/26/2014 2.35 2.75 2.35 2.6 494,950
12/24/2014 2.35 2.5699 2.35 2.4 141,878
12/23/2014 2.42 2.64 2.26 2.49 519,054
12/22/2014 2.63 2.638 2.38 2.45 527,147
12/19/2014 2.56 2.97 2.43 2.58 1,402,581
12/18/2014 2.95 3.05 2.72 2.73 1,356,819
12/17/2014 3.49 3.93 3.05 3.15 4,401,100
12/16/2014 3.49 5.97 3.44 5.38 19,072,010
12/15/2014 1.64 1.71 1.52 1.71 23,029
12/12/2014 1.6999 1.7 1.64 1.64 9,864
12/11/2014 1.71 1.81 1.69 1.6999 4,960
12/10/2014 1.74 1.85 1.71 1.71 12,552
12/09/2014 1.81 1.85 1.7 1.83 5,646
12/08/2014 1.88 1.88 1.68 1.7599 5,324
12/05/2014 1.75 1.88 1.681 1.88 6,680
12/04/2014 1.85 1.85 1.78 1.8 5,432
12/03/2014 1.826 1.94 1.79 1.913 4,940
12/02/2014 1.819 1.94 1.78 1.928 16,144
12/01/2014 1.7 1.96 1.6801 1.96 5,854
11/28/2014 1.7101 1.92 1.7101 1.92 701
11/26/2014 1.94 2.12 1.81 2.03 10,897
11/25/2014 1.85 1.9 1.74 1.8762 14,361
11/24/2014 1.81 1.81 1.74 1.76 17,464
11/21/2014 1.82 1.94 1.78 1.8 27,503
11/20/2014 1.76 1.78 1.67 1.75 28,552
11/19/2014 1.85 1.85 1.63 1.66 28,238
11/18/2014 1.65 1.8144 1.53 1.8 157,924
11/17/2014 2.22 2.39 1.51 1.65 321,631
11/14/2014 2.54 2.58 2.21 2.3999 49,277
11/13/2014 2.71 2.75 2.6 2.66 43,533
11/12/2014 2.72 2.89 2.7 2.73 22,594
11/11/2014 2.98 2.98 2.98 2.98 00
11/10/2014 2.98 2.98 2.98 2.98 00
11/07/2014 2.98 2.98 2.98 2.98 00
11/06/2014 2.98 2.98 2.98 2.98 00
11/05/2014 2.98 2.98 2.98 2.98 00
11/04/2014 2.98 2.98 2.98 2.98 00
11/03/2014 2.98 2.98 2.98 2.98 00
10/31/2014 3.01 3.01 2.82 2.98 11,666
10/30/2014 2.9602 3.19 2.9359 2.98 17,548
10/29/2014 3.05 3.05 2.91 2.91 3,339
10/28/2014 3.07 3.07 2.92 3.04 6,876
10/27/2014 2.92 3.05 2.88 3.05 14,794
10/24/2014 2.89 3.03 2.86 2.88 18,490
10/23/2014 2.97 2.97 2.8101 2.93 9,004
10/22/2014 2.74 3.2 2.74 2.8707 91,671
10/21/2014 2.814 2.814 2.73 2.77 6,623
10/20/2014 2.73 2.81 2.73 2.76 3,033
10/17/2014 2.81 2.92 2.77 2.78 10,100
10/16/2014 2.74 2.9386 2.74 2.79 13,142
10/15/2014 3 3.01 2.68 2.7999 30,534
10/14/2014 2.96 3 2.84 3 4,394
10/13/2014 2.88 2.9302 2.79 2.9 17,534
10/10/2014 2.8166 2.9299 2.8 2.9299 1,172
10/09/2014 2.9301 2.9499 2.821 2.9499 9,655
10/08/2014 2.97 2.97 2.9301 2.9501 773
10/07/2014 2.97 2.97 2.92 2.97 1,462
10/06/2014 2.95 2.98 2.93 2.98 1,860
10/03/2014 3.02 3.02 2.88 2.9999 13,826
10/02/2014 2.9099 2.99 2.87 2.9899 15,768
10/01/2014 2.85 2.91 2.75 2.8982 9,827
09/30/2014 3 3 2.82 2.85 12,004
09/29/2014 3.2 3.21 2.92 3.03 66,360
09/26/2014 2.7 2.9599 2.7 2.7798 9,644
09/25/2014 2.96 2.96 2.72 2.74 10,384
09/24/2014 2.8 2.87 2.7 2.83 5,516
09/23/2014 2.91 2.91 2.74 2.7799 11,272
09/22/2014 2.84 2.9699 2.82 2.9 12,946
09/19/2014 2.94 3.07 2.87 2.97 3,277
09/18/2014 3.11 3.1525 2.88 2.94 28,783
09/17/2014 3.38 3.38 3.08 3.1 7,484
09/16/2014 3.22 3.33 3.17 3.21 5,470
09/15/2014 3.28 3.38 3.22 3.264 5,399
09/12/2014 3.25 3.36 3.215 3.36 2,065
09/11/2014 3.26 3.36 3.25 3.36 4,427
09/10/2014 3.2701 3.36 3.2701 3.36 641
09/09/2014 3.26 3.35 3.25 3.3499 6,701
09/08/2014 3.38 3.4 3.28 3.3 15,684
09/05/2014 3.33 3.43 3.33 3.4199 14,410
09/04/2014 3.37 3.4599 3.33 3.4599 13,747
09/03/2014 3.389 3.3899 3.32 3.3899 9,974
09/02/2014 3.25 3.37 3.25 3.37 13,192
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?