$2.78 +0.05 (%) Novogen Shs Sponsored American Deposit Receipt Repr 25 Shs - NASDAQ

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVGN historical data

Date Open High Low Close Volume
8/28/20152.732.782.652.7867,271
8/27/20152.772.802.712.7359,175
8/26/20152.682.742.612.7377,042
8/25/20152.702.712.602.6248,866
8/24/20152.642.722.502.60152,853
8/21/20152.812.852.752.7590,354
8/20/20152.992.992.832.87105,355
8/19/20153.123.122.952.9940,979
8/18/20153.193.193.043.1083,461
8/17/20153.393.393.103.1995,800
8/14/20153.013.353.013.13287,478
8/13/20152.983.172.903.04101,801
8/12/20153.223.222.993.00120,535
8/11/20153.183.283.123.23161,764
8/10/20152.943.502.833.20423,664
8/7/20152.822.902.702.90101,314
8/6/20152.993.052.822.8871,282
8/5/20152.933.272.933.02122,776
8/4/20153.223.342.702.88527,288
8/3/20153.493.493.203.2687,544
7/31/20153.463.523.413.4948,742
7/30/20153.563.563.413.4875,460
7/29/20153.593.753.533.5786,896
7/28/20153.513.643.453.6284,769
7/27/20153.723.823.473.54188,799
7/24/20153.933.983.743.75161,719
7/23/20154.004.073.903.96114,364
7/22/20154.004.053.873.97409,788
7/21/20154.354.374.224.37131,353
7/20/20154.604.694.224.37287,405
7/17/20154.664.824.554.63206,902
7/16/20155.205.354.604.602,094,101
7/15/20154.774.944.654.83545,573
7/14/20154.754.884.524.55306,129
7/13/20154.634.694.514.62175,962
7/10/20154.444.634.364.5188,758
7/9/20154.354.434.244.32106,507
7/8/20154.314.374.134.27123,878
7/7/20154.294.424.204.37147,848
7/6/20154.404.444.264.3889,522
7/2/20154.474.634.404.50105,904
7/1/20154.364.864.254.50664,388
6/30/20153.864.193.864.02119,490
6/29/20154.004.013.853.90225,853
6/26/20154.494.494.084.12329,130
6/25/20154.694.694.494.5294,557
6/24/20154.804.804.614.69131,544
6/23/20154.654.694.554.5791,613
6/22/20154.784.874.614.61209,733
6/19/20154.864.914.754.7672,392
6/18/20154.814.954.774.9199,348
6/17/20154.954.984.764.85174,580
6/16/20155.175.174.905.02180,601
6/15/20155.105.275.095.16145,220
6/12/20154.955.304.925.07435,038
6/11/20154.754.944.704.87175,699
6/10/20154.915.024.754.79167,748
6/9/20154.945.024.764.85177,047
6/8/20155.115.144.885.03160,488
6/5/20155.225.365.015.09332,024
6/4/20155.155.555.055.08932,269
6/3/20155.435.545.395.49115,152
6/2/20155.355.705.215.54184,118
6/1/20155.555.565.325.36252,984
5/29/20155.745.825.505.61168,312
5/28/20156.006.085.605.67334,808
5/27/20156.026.095.815.90171,060
5/26/20156.046.095.835.97217,355
5/22/20156.186.286.036.06282,019
5/21/20156.366.366.126.28198,785
5/20/20156.406.496.176.37258,835
5/19/20156.556.606.266.40179,111
5/18/20156.136.486.136.38262,452
5/15/20156.336.336.076.19185,053
5/14/20156.346.526.166.34425,439
5/13/20155.916.165.766.07434,370
5/12/20156.206.205.825.99382,436
5/11/20156.456.476.126.26567,541
5/8/20157.327.666.526.552,650,026
5/7/20156.116.605.866.421,215,134
5/6/20155.636.265.636.21467,159
5/5/20155.635.945.635.75248,959
5/4/20155.715.825.615.64305,072
5/1/20155.606.175.605.83452,884
4/30/20155.975.975.505.56537,116
4/29/20155.976.245.905.98495,964
4/28/20156.816.816.006.21532,822
4/27/20156.506.786.206.33601,450
4/24/20156.456.756.196.54901,287
4/23/20157.107.256.496.551,396,410
4/22/20157.537.697.057.401,530,857
4/21/20157.308.457.007.703,261,652
4/20/20158.139.507.909.232,465,512
4/17/20158.108.257.277.632,053,068
4/16/20157.407.566.806.941,460,235
4/15/20158.038.757.757.904,177,941
4/14/20155.967.595.857.243,146,960
4/13/20155.575.805.505.63530,801
4/10/20155.706.055.255.631,265,588
4/9/20155.996.745.515.526,520,662
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!