NurExone Biologic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	1.01	1.01	0.97	0.98	0.98	-2.00%	11,475
Sep 29, 2025	1.03	1.03	0.99	1.00	1.00	-0.99%	97,795
Sep 26, 2025	1.03	1.03	1.01	1.01	1.01	-	16,757
Sep 25, 2025	1.05	1.05	1.01	1.01	1.01	-3.81%	152,139
Sep 24, 2025	1.12	1.12	1.05	1.05	1.05	-5.41%	46,270
Sep 23, 2025	1.08	1.11	1.08	1.11	1.11	5.71%	26,560
Sep 22, 2025	1.04	1.05	1.02	1.05	1.05	5.00%	42,000
Sep 19, 2025	1.04	1.06	1.00	1.00	1.00	-2.91%	39,134
Sep 18, 2025	1.07	1.07	0.95	1.03	1.03	-3.74%	83,460
Sep 17, 2025	1.05	1.07	0.98	1.07	1.07	1.90%	283,014
Sep 16, 2025	1.14	1.14	1.05	1.05	1.05	-1.87%	157,637
Sep 15, 2025	0.93	1.07	0.92	1.07	1.07	18.89%	257,206
Sep 12, 2025	0.90	0.90	0.88	0.90	0.90	-	64,528
Sep 11, 2025	0.85	0.90	0.85	0.90	0.90	5.88%	196,623
Sep 10, 2025	0.84	0.85	0.83	0.85	0.85	1.19%	33,900
Sep 9, 2025	0.82	0.85	0.82	0.84	0.84	3.70%	150,470
Sep 8, 2025	0.81	0.83	0.79	0.81	0.81	-	30,729
Sep 5, 2025	0.84	0.84	0.80	0.81	0.81	-2.41%	59,436
Sep 4, 2025	0.80	0.83	0.79	0.83	0.83	1.22%	25,000
Sep 3, 2025	0.83	0.83	0.82	0.82	0.82	-	5,800
Sep 2, 2025	0.82	0.83	0.82	0.82	0.82	-1.20%	50,100
Aug 29, 2025	0.82	0.84	0.79	0.83	0.83	1.22%	35,000
Aug 28, 2025	0.83	0.85	0.80	0.82	0.82	-1.20%	159,403
Aug 27, 2025	0.85	0.85	0.81	0.83	0.83	-	102,388
Aug 26, 2025	0.83	0.84	0.82	0.83	0.83	3.75%	40,436
Aug 25, 2025	0.84	0.84	0.80	0.80	0.80	-3.61%	31,250
Aug 22, 2025	0.80	0.83	0.79	0.83	0.83	5.06%	56,393
Aug 21, 2025	0.79	0.80	0.77	0.79	0.79	-	46,866
Aug 20, 2025	0.78	0.80	0.77	0.79	0.79	1.28%	80,500
Aug 19, 2025	0.78	0.78	0.75	0.78	0.78	-	19,500
Aug 18, 2025	0.77	0.78	0.76	0.78	0.78	1.30%	41,286
Aug 15, 2025	0.77	0.77	0.76	0.77	0.77	1.32%	33,100
Aug 14, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	61,134
Aug 13, 2025	0.76	0.78	0.76	0.77	0.77	4.05%	109,971
Aug 12, 2025	0.75	0.76	0.72	0.74	0.74	-1.33%	57,057
Aug 11, 2025	0.72	0.75	0.70	0.75	0.75	8.70%	104,992
Aug 8, 2025	0.70	0.71	0.69	0.69	0.69	-	15,500
Aug 7, 2025	0.71	0.71	0.69	0.69	0.69	-2.82%	50,418
Aug 6, 2025	0.71	0.72	0.68	0.71	0.71	-	130,054
Aug 5, 2025	0.70	0.72	0.70	0.71	0.71	1.43%	72,600
Aug 1, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	1,010
Jul 31, 2025	0.70	0.71	0.70	0.71	0.71	-	5,000
Jul 30, 2025	0.74	0.74	0.70	0.71	0.71	-2.74%	49,129
Jul 29, 2025	0.73	0.73	0.71	0.73	0.73	1.39%	26,550
Jul 28, 2025	0.74	0.74	0.72	0.72	0.72	-1.37%	21,500
Jul 25, 2025	0.70	0.73	0.70	0.73	0.73	-	23,027
Jul 24, 2025	0.71	0.73	0.71	0.73	0.73	-	8,800
Jul 23, 2025	0.72	0.73	0.72	0.73	0.73	-1.35%	9,429
Jul 22, 2025	0.74	0.74	0.74	0.74	0.74	4.23%	6,500
Jul 21, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	9,510