Quantcast

Novelion Therapeutics Inc. Common Shares Historical Stock Prices

NVLN 
$4.26
*  
0.23
5.12%
Get NVLN Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading NVLN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    NVLN Pre-Market
 
 
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: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

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 4.46 4.49 4.25 4.26 23,559
05/22/2018 4.46 4.49 4.25 4.26 23,559
05/21/2018 4.47 4.5 4.25 4.49 92,816
05/18/2018 4.51 4.6 4.38 4.43 38,872
05/17/2018 4.27 4.5 4.27 4.47 37,375
05/16/2018 4.18 4.26 4.0087 4.26 105,159
05/15/2018 4.13 4.26 4.05 4.15 103,293
05/14/2018 4.01 4.24 4.01 4.09 113,764
05/11/2018 4.17 4.17 4.01 4.04 42,513
05/10/2018 4.31 4.31 3.96 4 36,379
05/09/2018 4.38 4.43 4.19 4.26 26,868
05/08/2018 4.4 4.55 4.3 4.44 17,313
05/07/2018 4.37 4.4625 4.35 4.4 15,185
05/04/2018 4.35 4.695 4.27 4.35 30,250
05/03/2018 4.55 4.55 4.31 4.39 29,526
05/02/2018 4.39 4.54 4.39 4.45 30,280
05/01/2018 4.28 4.4546 4.27 4.4 10,652
04/30/2018 4.31 4.34 4.08 4.29 15,580
04/27/2018 4.11 4.385 4.11 4.33 29,126
04/26/2018 4.1 4.315 4.085 4.19 25,760
04/25/2018 4.05 4.2 4.03 4.15 24,482
04/24/2018 4.145 4.19 4.01 4.1 26,779
04/23/2018 4.39 4.39 4.1 4.13 37,966
04/20/2018 4.34 4.48 4.34 4.44 36,967
04/19/2018 4.33 4.455 4.315 4.4 27,095
04/18/2018 4.25 4.35 4.111 4.33 72,374
04/17/2018 3.78 4.34 3.78 4.21 75,591
04/16/2018 4.01 4.01 3.77 3.78 71,695
04/13/2018 4.2562 4.2562 3.9 3.97 48,159
04/12/2018 4.16 4.26 4.02 4.21 38,762
04/11/2018 3.61 4.16 3.61 4.12 88,522
04/10/2018 3.71 3.74 3.59 3.66 27,211
04/09/2018 3.34 3.76 3.25 3.67 53,026
04/06/2018 3.31 3.42 3.23 3.28 40,017
04/05/2018 3.4 3.4 3.24 3.35 37,462
04/04/2018 3.33 3.405 3.15 3.38 91,670
04/03/2018 3.42 3.42 3.18 3.36 48,629
04/02/2018 3.33 3.53 3.32 3.4 49,138
03/29/2018 3.5 3.525 3.335 3.5 103,323
03/28/2018 3.14 3.52 3.12 3.51 61,192
03/27/2018 3.4 3.41 3.25 3.32 63,083
03/26/2018 3.53 3.53 3.25 3.4 77,200
03/23/2018 3.38 3.46 3.26 3.43 44,079
03/22/2018 3.56 3.56 3.375 3.38 46,444
03/21/2018 3.9385 3.9385 3.4 3.56 64,751
03/20/2018 4.29 4.29 3.85 3.86 44,822
03/19/2018 4.52 4.53 4.08 4.31 33,370
03/16/2018 4.38 4.7 4.38 4.54 51,532
03/15/2018 4.8 4.8 4.41 4.52 37,486
03/14/2018 5.03 5.12 4.8301 4.88 17,601
03/13/2018 5.06 5.315 4.6511 4.98 19,439
03/12/2018 4.38 5.08 4.33 5.08 33,641
03/09/2018 4.38 4.4999 4.32 4.4 15,417
03/08/2018 4.79 4.79 4.3 4.36 55,494
03/07/2018 4.51 4.8 4.5 4.74 18,567
03/06/2018 4.45 4.61 4.45 4.59 24,859
03/05/2018 4.145 4.5 4.145 4.44 29,414
03/02/2018 4 4.13 4 4.1 12,676
03/01/2018 4.16 4.17 4 4.05 13,485
02/28/2018 4.5 4.5 4.08 4.14 20,227
02/27/2018 4.54 4.54 4.4 4.49 20,077
02/26/2018 4.393 4.56 4.29 4.53 24,363
02/23/2018 4.21 4.38 4.1 4.28 13,304
02/22/2018 4.14 4.24 4.09 4.17 14,389
*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