Skip to main content
NurExone Biologic Inc. (TSXV: NRX)
Canada flag Canada · Delayed Price · Currency is CAD
0.720
0.00 (0.00%)
Dec 20, 2024, 12:50 PM EST

NurExone Biologic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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---
Sep 27, 20240.570.580.570.57--15,600
Sep 26, 20240.560.570.550.57--20,000
Sep 25, 20240.570.570.570.57--10,025
Sep 24, 20240.570.570.560.57-1.79%10,900
Sep 23, 20240.560.560.560.56---
Sep 20, 20240.570.580.560.56--9,500
Sep 19, 20240.590.590.560.56-1.82%8,260
Sep 18, 20240.560.570.550.55--3.51%16,000
Sep 17, 20240.620.620.570.57--1.72%44,500
Sep 16, 20240.640.650.580.58--10.77%21,000
Sep 13, 20240.590.650.590.65-14.04%50,500
Sep 12, 20240.580.580.560.57-1.79%34,932
Sep 11, 20240.570.580.560.56--1.75%11,530
Sep 10, 20240.580.610.570.57-3.64%49,700
Sep 9, 20240.570.580.550.55--1.79%47,615
Sep 6, 20240.560.560.560.56--3.45%4,545
Sep 5, 20240.620.620.580.58--9.38%16,502
Sep 4, 20240.550.640.540.64-14.29%44,000
Sep 3, 20240.570.630.560.56--3.45%20,183
Aug 30, 20240.620.620.580.58--4.92%9,500
Aug 29, 20240.620.620.610.61--3.17%1,500
Aug 28, 20240.660.660.630.63--3.08%13,500
Aug 27, 20240.640.660.640.65-4.84%13,500
Aug 26, 20240.650.650.620.62--7,000
Aug 23, 20240.640.650.550.62--4.62%70,198
Aug 22, 20240.650.650.650.65---
Aug 21, 20240.670.670.650.65--2,520
Aug 20, 20240.650.650.650.65--4.41%1,000
Aug 19, 20240.670.680.670.68--21,500
Aug 16, 20240.640.680.620.68-15.25%30,500
Aug 15, 20240.560.620.560.59-11.32%48,100
Aug 14, 20240.540.550.520.53--7.02%143,808
Aug 13, 20240.580.580.530.57--3.39%15,500
Aug 12, 20240.590.590.590.59--1,000
Aug 9, 20240.580.590.580.59-3.51%5,110
Aug 8, 20240.570.570.570.57--3.39%7,010
Aug 7, 20240.600.600.580.59--1.67%36,235
Aug 6, 20240.600.600.600.60--4.76%7,676
Aug 2, 20240.630.630.630.63--1.56%26,000
Aug 1, 20240.640.640.640.64---
Jul 31, 20240.610.640.610.64-4.92%53,600