Quantcast

Neovasc Inc. Common Shares Historical Stock Prices

NVCN 
$0.4945
*  
0.0235
4.99%
Get NVCN Alerts
*Delayed - data as of May 21, 2019 15:45 ET  -  Find a broker to begin trading NVCN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2019 TO 20-MAY-2019

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.
15:45 0.48 0.5265 0.4675 0.4945 1,968,995
05/20/2019 0.49 0.492 0.465 0.471 688,481
05/17/2019 0.4855 0.4915 0.465 0.471 614,524
05/16/2019 0.495 0.5 0.48 0.495 578,310
05/15/2019 0.505 0.508 0.479 0.495 613,123
05/14/2019 0.475 0.523 0.473 0.505 1,421,375
05/13/2019 0.515 0.49 0.459 0.475 951,538
05/10/2019 0.57 0.53 0.47 0.515 2,567,854
05/09/2019 0.514 0.62 0.51 0.57 4,135,445
05/08/2019 0.514 0.525 0.501 0.514 590,498
05/07/2019 0.529 0.553 0.508 0.514 955,442
05/06/2019 0.497 0.54 0.493 0.529 1,501,235
05/03/2019 0.483 0.51 0.483 0.497 494,975
05/02/2019 0.494 0.501 0.48 0.483 584,521
05/01/2019 0.494 0.52 0.49 0.494 576,853
04/30/2019 0.5112 0.5112 0.49 0.494 426,727
04/29/2019 0.497 0.5137 0.4785 0.5006 856,612
04/26/2019 0.5 0.5087 0.4879 0.4927 634,816
04/25/2019 0.521 0.53 0.4879 0.5001 798,127
04/24/2019 0.47 0.521 0.46 0.5209 1,402,609
04/23/2019 0.485 0.4912 0.45 0.4785 1,422,900
04/22/2019 0.5185 0.5186 0.47 0.495 2,319,297
04/18/2019 0.62 0.66 0.5 0.5181 14,443,070
04/17/2019 0.4386 0.56 0.419 0.54 7,508,454
04/16/2019 0.415 0.43 0.403 0.4117 521,694
04/15/2019 0.44 0.44 0.392 0.425 931,848
04/12/2019 0.445 0.445 0.41 0.4236 1,369,307
04/11/2019 0.4347 0.44 0.43 0.431 389,769
04/10/2019 0.44 0.44 0.425 0.4291 354,195
04/09/2019 0.44 0.4496 0.43 0.4396 536,835
04/08/2019 0.4271 0.44 0.415 0.43 398,314
04/05/2019 0.445 0.45 0.42 0.4289 950,861
04/04/2019 0.472 0.4789 0.439 0.445 844,223
04/03/2019 0.45 0.48 0.4385 0.4411 1,509,704
04/02/2019 0.438 0.45 0.4359 0.4414 762,526
04/01/2019 0.41 0.45 0.41 0.4333 987,580
03/29/2019 0.4021 0.428 0.39 0.4206 1,114,315
03/28/2019 0.4032 0.4032 0.372 0.3947 1,115,235
03/27/2019 0.4188 0.4188 0.372 0.3888 2,034,577
03/26/2019 0.4105 0.4272 0.4015 0.41 796,924
03/25/2019 0.425 0.4349 0.4 0.4132 1,569,476
03/22/2019 0.46 0.46 0.4 0.4123 5,424,837
03/21/2019 0.53 0.56 0.4626 0.4745 12,193,530
03/20/2019 0.46 0.4698 0.455 0.4604 922,542
03/19/2019 0.472 0.475 0.4575 0.4588 1,542,252
03/18/2019 0.47 0.48 0.4541 0.4719 1,190,310
03/15/2019 0.47 0.4719 0.452 0.4604 1,651,825
03/14/2019 0.48 0.4874 0.45 0.4535 2,395,091
03/13/2019 0.4527 0.49 0.451 0.4766 4,784,790
03/12/2019 0.5301 0.5999 0.51 0.5281 2,663,547
03/11/2019 0.53 0.53 0.502 0.53 513,163
03/08/2019 0.52 0.535 0.502 0.535 911,156
03/07/2019 0.521 0.54 0.485 0.4987 1,669,065
03/06/2019 0.569 0.58 0.5076 0.5284 2,207,710
03/05/2019 0.525 0.5924 0.5 0.585 2,903,374
03/04/2019 0.495 0.5699 0.4725 0.51 3,184,263
03/01/2019 0.5199 0.54 0.455 0.4877 1,909,919
02/28/2019 0.45 0.52 0.44 0.5143 4,165,853
02/27/2019 0.449 0.4575 0.433 0.4377 1,440,832
02/26/2019 0.45 0.4524 0.4231 0.45 8,073,866
02/25/2019 0.65 0.6599 0.6201 0.6302 1,251,933
02/22/2019 0.64 0.66 0.6399 0.6501 625,701
02/21/2019 0.67 0.6883 0.625 0.6393 882,762
02/20/2019 0.7 0.7 0.6671 0.67 598,993
*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?



Smart Portfolio