Noveris Health Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.10	2.10	2.00	2.07	2.07	-0.48%	49,684
May 28, 2026	2.13	2.13	2.00	2.08	2.08	-1.89%	50,432
May 27, 2026	2.11	2.13	2.07	2.12	2.12	3.41%	67,070
May 26, 2026	2.11	2.12	1.98	2.05	2.05	2.50%	73,992
May 25, 2026	1.94	2.10	1.60	2.00	2.00	14.29%	114,339
May 22, 2026	1.89	1.89	1.46	1.75	1.75	15.89%	35,359
May 21, 2026	1.90	1.90	1.44	1.51	1.51	-23.35%	51,511
May 20, 2026	2.08	2.08	1.72	1.97	1.97	-1.50%	29,332
May 19, 2026	2.07	2.33	1.96	2.00	2.00	-	213,962
May 15, 2026	1.86	2.00	1.85	2.00	2.00	8.70%	60,109
May 14, 2026	1.76	1.85	1.75	1.84	1.84	5.75%	76,852
May 13, 2026	1.69	1.74	1.65	1.74	1.74	8.75%	99,108
May 12, 2026	1.60	1.60	1.59	1.60	1.60	6.67%	118,455
May 11, 2026	1.79	1.79	1.48	1.50	1.50	7.14%	124,460
May 8, 2026	1.25	1.40	1.13	1.40	1.40	18.64%	12,954
May 7, 2026	1.33	1.41	1.06	1.18	1.18	-9.23%	534,965
May 6, 2026	1.30	1.41	1.14	1.30	1.30	-	23,441
May 5, 2026	1.21	1.30	1.15	1.30	1.30	7.44%	41,852
May 4, 2026	1.10	1.22	1.10	1.21	1.21	51.25%	17,424
May 1, 2026	1.51	1.51	0.80	0.80	0.80	-57.67%	46,859
Apr 30, 2026	1.64	1.89	1.50	1.89	1.89	-0.53%	16,045
Apr 29, 2026	2.01	2.01	1.81	1.90	1.90	-5.00%	6,791
Apr 28, 2026	1.86	2.00	1.86	2.00	2.00	4.17%	17,326
Apr 27, 2026	2.00	2.00	1.85	1.92	1.92	-2.04%	4,654
Apr 24, 2026	1.50	2.00	1.50	1.96	1.96	24.84%	17,397
Apr 23, 2026	1.32	1.70	1.16	1.57	1.57	-19.49%	28,336
Apr 22, 2026	1.68	1.95	1.37	1.95	1.95	2.63%	41,575
Apr 21, 2026	1.30	2.01	1.30	1.90	1.90	-13.64%	85,472
Mar 19, 2026	2.10	2.35	1.92	2.20	2.20	11.11%	96,776
Mar 18, 2026	1.70	2.00	1.50	1.98	1.98	15.79%	37,161
Mar 17, 2026	1.09	1.79	0.90	1.71	1.71	52.68%	138,268
Mar 16, 2026	0.42	1.15	0.42	1.12	1.12	166.67%	305,206
Mar 13, 2026	0.42	0.42	0.42	0.42	0.42	20.00%	3,725
Mar 12, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	6,502
Mar 11, 2026	0.33	0.43	0.30	0.30	0.30	11.11%	58,573
Mar 10, 2026	0.33	0.33	0.27	0.27	0.27	-18.18%	1,503
Mar 9, 2026	0.25	0.33	0.25	0.33	0.33	-4.35%	4,222
Mar 6, 2026	0.35	0.35	0.35	0.35	0.35	60.47%	1,033
Mar 3, 2026	0.21	0.22	0.21	0.22	0.22	7.50%	5,500
Feb 26, 2026	0.20	0.20	0.20	0.20	0.20	8.11%	5,000
Feb 17, 2026	0.19	0.19	0.19	0.19	0.19	5.71%	5,000
Feb 13, 2026	0.18	0.18	0.18	0.18	0.18	-	3,100
Feb 12, 2026	0.18	0.18	0.18	0.18	0.18	-	500
Feb 5, 2026	0.20	0.20	0.18	0.18	0.18	-	5,000
Feb 4, 2026	0.18	0.18	0.18	0.18	0.18	-39.66%	6,780
Feb 3, 2026	0.29	0.29	0.29	0.29	0.29	-12.12%	-
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	-	1,000
Jan 28, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	1,079
Jan 20, 2026	0.33	0.33	0.33	0.33	0.33	27.45%	500
Jan 19, 2026	0.31	0.31	0.26	0.26	0.26	-17.74%	2,000