$1.94 -0.02 (%) Novogen Shs Sponsored American Deposit Receipt Repr 25 Shs - NASDAQ

Feb. 8, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVGN historical data

Date Open High Low Close Volume
2/8/20161.992.031.941.9413,498
2/5/20162.032.051.951.9614,167
2/4/20161.952.001.931.9330,377
2/3/20162.022.051.841.9289,798
2/2/20162.102.112.032.0512,682
2/1/20162.102.142.092.1212,156
1/29/20162.102.152.102.1211,511
1/28/20162.002.192.002.1026,101
1/27/20162.242.272.142.1515,120
1/26/20162.242.252.232.2416,858
1/25/20162.152.252.152.2320,713
1/22/20162.182.202.102.1523,488
1/21/20162.062.202.062.1134,312
1/20/20161.862.081.862.0422,309
1/19/20161.911.971.861.9728,792
1/15/20162.012.021.851.8972,747
1/14/20162.042.082.032.0539,273
1/13/20162.152.152.052.1346,437
1/12/20162.182.212.122.1226,939
1/11/20162.232.262.172.1838,154
1/8/20162.132.222.122.2236,632
1/7/20162.162.182.092.1074,153
1/6/20162.162.302.162.2218,676
1/5/20162.052.242.052.1682,290
1/4/20162.072.082.012.0550,721
12/31/20152.102.101.982.09139,460
12/30/20152.102.172.062.0968,390
12/29/20152.192.202.102.1051,200
12/28/20152.142.272.122.1651,815
12/24/20152.252.272.222.2517,439
12/23/20152.232.292.222.2533,471
12/22/20152.272.282.222.2321,084
12/21/20152.292.302.212.2832,761
12/18/20152.332.332.262.3123,816
12/17/20152.302.392.302.3423,874
12/16/20152.252.382.252.3121,468
12/15/20152.182.272.182.2460,584
12/14/20152.162.192.122.1664,410
12/11/20152.092.152.032.1549,959
12/10/20152.182.182.122.1337,261
12/9/20152.192.202.122.1441,519
12/8/20152.132.192.102.1742,882
12/7/20152.262.282.092.14140,491
12/4/20152.272.282.202.2661,621
12/3/20152.302.352.252.2642,793
12/2/20152.382.402.322.3324,543
12/1/20152.302.402.222.4062,197
11/30/20152.452.452.302.3251,752
11/27/20152.572.572.392.4542,401
11/25/20152.462.692.282.59148,130
11/24/20152.442.702.322.47188,830
11/23/20152.272.382.232.2999,238
11/20/20152.402.402.192.2769,125
11/19/20152.412.412.332.3632,293
11/18/20152.412.462.332.4152,473
11/17/20152.432.502.412.4136,256
11/16/20152.522.572.422.4856,928
11/13/20152.522.592.452.5353,858
11/12/20152.542.602.532.5428,094
11/11/20152.612.622.492.5361,662
11/10/20152.572.582.522.5823,089
11/9/20152.712.712.552.5840,372
11/6/20152.752.762.702.7034,388
11/5/20152.833.092.732.77137,539
11/4/20152.552.932.552.82282,742
11/3/20152.502.622.502.5849,543
11/2/20152.442.552.442.5531,638
10/30/20152.522.652.482.4869,764
10/29/20152.522.522.452.4935,373
10/28/20152.442.532.442.4866,429
10/27/20152.512.632.482.5053,408
10/26/20152.572.642.542.5451,447
10/23/20152.612.722.512.5831,783
10/22/20152.552.752.532.5860,545
10/21/20152.662.682.532.5626,481
10/20/20152.702.802.582.6040,477
10/19/20152.602.822.482.75116,051
10/16/20152.642.672.552.65111,900
10/15/20152.492.662.492.6663,908
10/14/20152.612.612.422.54106,706
10/13/20152.592.602.512.5858,180
10/12/20152.682.682.532.6249,585
10/9/20152.712.712.582.6654,823
10/8/20152.812.812.662.6951,756
10/7/20152.802.862.732.8662,611
10/6/20152.652.952.652.79162,535
10/5/20152.642.642.502.5856,197
10/2/20152.462.672.462.59105,028
10/1/20152.462.502.462.4743,484
9/30/20152.462.572.432.4672,580
9/29/20152.472.482.342.4171,815
9/28/20152.592.592.332.42119,588
9/25/20152.802.802.552.6151,991
9/24/20152.562.772.492.7699,066
9/23/20152.742.742.542.56100,711
9/22/20152.802.922.612.72112,764
9/21/20152.933.182.782.85367,523
9/18/20152.803.222.783.03371,181
9/17/20152.552.792.512.79127,259
9/16/20152.472.572.472.5446,057
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center