$4.55 +0.78 (%) Novogen Ltd Shs Sponsored American Deposit Receipt Repr 25 Shs - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVGN historical data

Date Open High Low Close Volume
3/27/20153.864.673.754.552,661,196
3/26/20153.653.943.573.77491,476
3/25/20153.753.863.563.64299,340
3/24/20153.843.993.623.72377,186
3/23/20153.803.993.543.85546,818
3/20/20154.044.053.613.82309,239
3/19/20154.054.203.883.96817,821
3/18/20154.434.783.853.886,932,172
3/17/20153.093.173.053.08122,314
3/16/20153.103.183.093.10131,888
3/13/20153.273.273.103.13141,468
3/12/20153.103.303.103.20299,257
3/11/20153.153.353.003.17638,921
3/10/20153.133.142.983.02223,818
3/9/20153.153.253.003.10345,475
3/6/20152.953.262.883.15843,042
3/5/20153.363.362.922.981,848,786
3/4/20153.724.333.253.3619,121,412
3/3/20152.482.562.422.51161,645
3/2/20152.662.662.482.50232,881
2/27/20152.702.842.622.6281,242
2/26/20152.692.772.662.6875,977
2/25/20152.852.892.662.66117,883
2/24/20152.842.902.782.8395,891
2/23/20152.732.942.702.77102,902
2/20/20152.972.972.732.76192,097
2/19/20152.923.042.792.89339,175
2/18/20153.554.073.003.202,222,068
2/17/20152.853.492.703.45884,245
2/13/20152.702.962.672.79322,586
2/12/20152.752.752.622.6269,575
2/11/20152.712.822.472.62241,504
2/10/20152.712.712.452.52157,581
2/9/20152.742.802.632.7196,732
2/6/20152.682.792.602.75157,200
2/5/20152.642.682.552.6292,154
2/4/20152.822.822.602.6988,761
2/3/20152.802.892.622.80256,338
2/2/20152.492.802.412.76335,926
1/30/20152.492.492.362.46210,663
1/29/20152.352.652.302.45459,707
1/28/20152.372.472.322.34133,045
1/27/20152.482.482.302.34159,208
1/26/20152.332.462.272.40228,523
1/23/20152.512.512.302.34399,848
1/22/20152.292.702.242.551,389,836
1/21/20152.452.452.272.30137,707
1/20/20152.302.422.302.40166,534
1/16/20152.232.402.212.35473,193
1/15/20152.483.392.272.434,906,270
1/14/20152.112.152.082.0996,153
1/13/20152.242.282.112.1598,468
1/12/20152.372.382.232.2572,810
1/9/20152.202.352.182.2872,934
1/8/20152.322.352.132.20108,294
1/7/20152.132.362.132.30136,640
1/6/20152.342.342.082.13146,800
1/5/20152.182.382.182.28180,640
1/2/20152.152.282.152.16126,496
12/31/20142.172.392.082.08275,740
12/30/20142.322.342.132.16189,133
12/29/20142.552.572.252.30415,143
12/26/20142.352.752.352.60495,050
12/24/20142.352.572.352.40141,878
12/23/20142.422.642.262.49519,054
12/22/20142.632.642.382.45527,147
12/19/20142.562.972.432.581,402,581
12/18/20142.953.052.722.731,425,069
12/17/20143.493.933.053.154,547,883
12/16/20143.495.973.445.3819,085,191
12/15/20141.641.711.521.7123,029
12/12/20141.701.701.641.649,864
12/11/20141.711.811.691.704,960
12/10/20141.741.851.711.7112,552
12/9/20141.811.851.701.835,646
12/8/20141.881.881.681.765,324
12/5/20141.751.881.681.886,680
12/4/20141.851.851.781.805,432
12/3/20141.831.941.791.914,940
12/2/20141.821.941.781.9316,144
12/1/20141.701.961.681.965,854
11/28/20141.711.921.711.92701
11/26/20141.942.121.812.0310,897
11/25/20141.851.901.741.8814,361
11/24/20141.811.811.741.7617,464
11/21/20141.821.941.781.8027,503
11/20/20141.761.781.671.7528,552
11/19/20141.851.851.631.6628,238
11/18/20141.651.811.531.80157,924
11/17/20142.222.391.511.65321,631
11/14/20142.542.582.212.4049,277
11/13/20142.712.752.602.6643,533
11/12/20142.722.892.702.7322,594
11/11/20142.982.982.982.980
11/10/20142.982.982.982.980
11/7/20142.982.982.982.980
11/6/20142.982.982.982.980
11/5/20142.982.982.982.980
11/4/20142.982.982.982.980
11/3/20142.982.982.982.980
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center