$2.03 +0.02 (%) Novogen Shs Sponsored American Deposit Receipt Repr 25 Shs - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVGN historical data

Date Open High Low Close Volume
5/27/20161.992.091.992.0326,589
5/26/20162.052.082.012.0120,986
5/25/20162.062.092.002.0529,265
5/24/20162.092.092.022.0825,499
5/23/20162.082.122.082.0828,047
5/20/20162.002.062.002.0621,876
5/19/20162.032.051.972.0066,600
5/18/20162.062.062.012.0526,144
5/17/20162.052.062.022.0611,355
5/16/20162.072.072.032.0512,254
5/13/20162.022.092.002.0421,110
5/12/20162.092.102.012.0222,663
5/11/20162.122.162.052.1022,954
5/10/20162.192.192.092.0911,408
5/9/20162.032.132.032.1011,067
5/6/20162.082.081.972.0520,815
5/5/20162.082.112.002.0610,562
5/4/20162.052.092.052.0625,522
5/3/20162.162.201.962.1076,835
5/2/20162.212.232.162.1855,096
4/29/20162.372.382.172.2529,186
4/28/20162.332.482.262.3420,304
4/27/20162.342.472.322.3420,482
4/26/20162.332.392.302.3118,948
4/25/20162.402.402.292.3726,462
4/22/20162.412.502.402.4114,417
4/21/20162.522.552.442.4431,594
4/20/20162.552.552.452.5269,852
4/19/20162.662.672.492.5741,128
4/18/20162.572.672.512.6166,413
4/15/20162.432.542.402.5480,737
4/14/20162.362.432.362.4335,470
4/13/20162.372.372.322.3430,995
4/12/20162.342.392.252.3315,644
4/11/20162.392.392.342.3610,696
4/8/20162.342.352.272.3324,337
4/7/20162.362.372.332.3618,652
4/6/20162.242.402.242.3834,515
4/5/20162.262.372.252.3418,073
4/4/20162.342.462.302.3435,645
4/1/20162.402.502.302.3434,751
3/31/20162.602.632.272.4669,663
3/30/20162.522.622.522.5834,653
3/29/20162.512.552.512.5514,805
3/28/20162.612.662.532.5323,797
3/24/20162.662.682.522.5937,252
3/23/20162.772.852.562.6082,273
3/22/20162.502.772.502.77150,958
3/21/20162.222.522.222.48189,637
3/18/20162.202.202.142.1825,629
3/17/20162.122.192.122.1513,777
3/16/20162.112.162.112.1520,829
3/15/20162.092.182.092.0918,748
3/14/20162.062.122.062.104,685
3/11/20162.062.072.032.057,269
3/10/20162.042.061.972.0227,556
3/9/20162.092.092.052.0522,444
3/8/20162.052.152.052.10108,030
3/7/20162.052.162.012.0795,698
3/4/20162.002.072.002.0230,373
3/3/20161.922.041.922.0087,427
3/2/20161.991.991.911.9771,931
3/1/20161.921.981.911.9561,237
2/29/20161.962.001.901.9734,862
2/26/20161.901.981.901.9431,066
2/25/20161.972.011.861.9136,483
2/24/20161.972.011.881.9134,598
2/23/20162.082.081.982.0221,939
2/22/20162.032.051.992.0240,724
2/19/20161.952.101.931.9980,079
2/18/20161.931.951.911.9314,897
2/17/20161.871.991.851.9264,720
2/16/20161.922.051.861.9124,358
2/12/20161.831.851.791.8333,155
2/11/20161.851.881.831.8543,674
2/10/20161.901.951.851.8947,778
2/9/20161.901.941.871.9330,288
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center