Skip to main content
NurExone Biologic Inc. (TSXV:NRX)
Canada flag Canada · Delayed Price · Currency is CAD
0.590
-0.005 (-0.84%)
Feb 21, 2025, 4:00 PM EST

NurExone Biologic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.610.630.590.59--0.84%31,000
Feb 20, 20250.570.600.570.60-4.39%3,000
Feb 19, 20250.620.620.570.57--5.00%13,100
Feb 18, 20250.610.610.590.60--4.76%11,600
Feb 14, 20250.630.630.630.63-3.28%10,080
Feb 13, 20250.610.610.610.61--1.61%1,586
Feb 12, 20250.620.620.620.62-3.33%3,500
Feb 11, 20250.630.630.600.60--3.23%11,984
Feb 10, 20250.610.620.610.62-1.64%2,600
Feb 7, 20250.630.650.610.61--1.61%73,010
Feb 6, 20250.600.650.600.62-6.90%67,650
Feb 5, 20250.590.590.560.58-1.75%16,795
Feb 4, 20250.580.580.570.57--1.72%5,500
Feb 3, 20250.630.650.580.58--7.94%54,299
Jan 31, 20250.560.630.560.63-14.55%63,025
Jan 30, 20250.550.570.540.55--50,000
Jan 29, 20250.580.580.550.55--1.79%17,221
Jan 28, 20250.560.560.560.56--3.45%18,670
Jan 27, 20250.600.600.570.58--7.94%15,566
Jan 24, 20250.600.630.600.63-5.00%18,775
Jan 23, 20250.580.600.580.60-3.45%26,967
Jan 22, 20250.630.630.580.58--6.45%73,500
Jan 21, 20250.630.630.620.62--1.59%7,142
Jan 20, 20250.630.630.630.63-3.28%4,011
Jan 17, 20250.650.650.610.61--6.15%29,070
Jan 16, 20250.650.650.650.65-1.56%30,142
Jan 15, 20250.650.650.640.64--1.54%22,794
Jan 14, 20250.670.670.650.65--5.80%4,500
Jan 13, 20250.690.690.670.69-1.47%35,007
Jan 10, 20250.650.680.650.68-4.62%26,000
Jan 9, 20250.660.670.650.65-3.17%21,355
Jan 8, 20250.650.650.620.63--3.08%30,530
Jan 7, 20250.640.660.640.65-1.56%29,310
Jan 6, 20250.650.650.640.64-1.59%31,000
Jan 3, 20250.630.650.620.63-3.28%31,621
Jan 2, 20250.660.660.610.61--1.61%52,225
Dec 31, 20240.620.620.620.62-3.33%1,600
Dec 30, 20240.660.670.600.60--11.76%41,080
Dec 27, 20240.620.680.620.68-6.25%64,640
Dec 24, 20240.720.720.640.64--11.11%40,400
Dec 23, 20240.700.720.700.72-2.86%36,752
Dec 20, 20240.740.740.700.70--2.78%107,324
Dec 19, 20240.740.750.720.72--2.70%83,562
Dec 18, 20240.760.760.740.74--3.90%22,250
Dec 17, 20240.760.770.760.77--1.28%23,277
Dec 16, 20240.780.780.780.78-1.30%54,855
Dec 13, 20240.780.780.770.77--1.28%27,600
Dec 12, 20240.770.780.770.78-1.30%31,292
Dec 11, 20240.750.780.750.77--57,000
Dec 10, 20240.790.790.770.77--2.53%12,416
Dec 9, 20240.750.800.740.79-8.22%113,222
Dec 6, 20240.720.730.720.73-1.39%24,731
Dec 5, 20240.710.720.700.72-1.41%6,867
Dec 4, 20240.710.730.710.71--42,019
Dec 3, 20240.720.720.710.71--2.74%18,502
Dec 2, 20240.710.730.700.73-2.82%41,847
Nov 29, 20240.700.710.700.71--11,334
Nov 28, 20240.700.710.700.71-1.43%10,236
Nov 27, 20240.700.720.700.70--24,340
Nov 26, 20240.730.730.700.70--5.41%23,823
Nov 25, 20240.750.780.730.74--1.33%132,887
Nov 22, 20240.730.750.730.75-2.74%34,018
Nov 21, 20240.740.740.690.73--3.95%59,000
Nov 20, 20240.770.770.740.76--5.00%81,650
Nov 19, 20240.660.830.660.80-21.21%450,835
Nov 18, 20240.670.670.650.66--100,890
Nov 15, 20240.660.660.620.66--39,300
Nov 14, 20240.650.660.620.66-4.76%104,800
Nov 13, 20240.640.640.600.63-5.00%16,668
Nov 12, 20240.630.650.590.60--4.76%27,957
Nov 11, 20240.640.640.630.63--3.08%25,618
Nov 8, 20240.670.670.650.65--4.41%41,817
Nov 7, 20240.640.680.640.68-6.25%20,609
Nov 6, 20240.660.660.640.64--4.48%4,500
Nov 5, 20240.670.670.650.67--1.47%32,500
Nov 4, 20240.670.680.670.68-1.49%25,538
Nov 1, 20240.680.680.650.67--1.47%28,500
Oct 31, 20240.620.680.620.68--27,796
Oct 30, 20240.660.680.630.68-3.03%86,301
Oct 29, 20240.680.690.660.66--73,992
Oct 28, 20240.700.730.650.66--4.35%349,604
Oct 25, 20240.650.690.650.69-7.81%61,627
Oct 24, 20240.600.650.600.64-8.47%56,300
Oct 23, 20240.580.590.580.59-3.51%14,100
Oct 22, 20240.560.620.530.57-5.56%81,650
Oct 21, 20240.560.570.540.54--35,757
Oct 18, 20240.540.540.540.54-1.89%4,000
Oct 17, 20240.570.580.530.53--5.36%133,694
Oct 16, 20240.540.560.540.56-1.82%10,000
Oct 15, 20240.550.550.530.55--3.51%33,000
Oct 11, 20240.570.570.570.57--1.72%4,100
Oct 10, 20240.560.580.560.58-3.57%17,000
Oct 9, 20240.560.560.560.56--6,000
Oct 8, 20240.560.560.560.56--1.75%1,000
Oct 7, 20240.570.570.570.57--1.72%500
Oct 4, 20240.580.580.580.58---
Oct 3, 20240.570.600.560.58--18,666
Oct 2, 20240.580.580.580.58---
Oct 1, 20240.580.580.580.58-1.75%500
Sep 30, 20240.570.570.570.57---