Novo Integrated Sciences, Inc. (NVOS)
NASDAQ: NVOS · Real-Time Price · USD
0.190
-0.002 (-0.94%)
At close: Oct 30, 2024, 4:00 PM
0.195
+0.005 (2.58%)
Pre-market: Oct 31, 2024, 4:49 AM EDT
Novo Integrated Sciences Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.94% | 480,663 |
Oct 29, 2024 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.14% | 681,741 |
Oct 28, 2024 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.95% | 432,554 |
Oct 25, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.12% | 462,921 |
Oct 24, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.14% | 800,122 |
Oct 23, 2024 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.52% | 983,396 |
Oct 22, 2024 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 4.26% | 1,658,667 |
Oct 21, 2024 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -2.91% | 773,837 |
Oct 18, 2024 | 0.29 | 0.29 | 0.20 | 0.23 | 0.23 | -16.57% | 1,754,424 |
Oct 17, 2024 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.13% | 226,555 |
Oct 16, 2024 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | 0.32% | 110,633 |
Oct 15, 2024 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -4.47% | 496,436 |
Oct 14, 2024 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 11.61% | 328,181 |
Oct 11, 2024 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.88% | 274,437 |
Oct 10, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.17% | 120,050 |
Oct 9, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.82% | 95,355 |
Oct 8, 2024 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -8.35% | 160,423 |
Oct 7, 2024 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 7.97% | 452,780 |
Oct 4, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.70% | 76,641 |
Oct 3, 2024 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.90% | 240,326 |
Oct 2, 2024 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | 0.08% | 320,013 |
Oct 1, 2024 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -11.85% | 412,327 |
Sep 30, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -4.42% | 327,690 |
Sep 27, 2024 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 2.80% | 58,171 |
Sep 26, 2024 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -3.08% | 137,590 |
Sep 25, 2024 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.12% | 94,794 |
Sep 24, 2024 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 2.52% | 74,454 |
Sep 23, 2024 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -3.85% | 186,138 |
Sep 20, 2024 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -5.79% | 218,835 |
Sep 19, 2024 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | 2.92% | 465,777 |
Sep 18, 2024 | 0.30 | 0.33 | 0.28 | 0.32 | 0.32 | 12.54% | 485,475 |
Sep 17, 2024 | 0.31 | 0.33 | 0.28 | 0.28 | 0.28 | -4.97% | 191,274 |
Sep 16, 2024 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -1.91% | 132,285 |
Sep 13, 2024 | 0.32 | 0.34 | 0.30 | 0.30 | 0.30 | -0.07% | 710,135 |
Sep 12, 2024 | 0.27 | 0.35 | 0.25 | 0.30 | 0.30 | 20.87% | 1,532,993 |
Sep 11, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.07% | 181,631 |
Sep 10, 2024 | 0.28 | 0.28 | 0.20 | 0.24 | 0.24 | -12.86% | 835,392 |
Sep 9, 2024 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | -1.69% | 444,119 |
Sep 6, 2024 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -1.86% | 350,669 |
Sep 5, 2024 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -3.59% | 206,595 |
Sep 4, 2024 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | 2.56% | 107,216 |
Sep 3, 2024 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -6.74% | 282,986 |
Aug 30, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.47% | 157,529 |
Aug 29, 2024 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 3.03% | 318,191 |
Aug 28, 2024 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -5.63% | 273,725 |
Aug 27, 2024 | 0.37 | 0.37 | 0.30 | 0.33 | 0.33 | -9.18% | 389,687 |
Aug 26, 2024 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.24% | 226,211 |
Aug 23, 2024 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -2.63% | 414,134 |
Aug 22, 2024 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -2.16% | 354,358 |
Aug 21, 2024 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -0.18% | 406,977 |
Aug 20, 2024 | 0.40 | 0.41 | 0.35 | 0.39 | 0.39 | -5.70% | 362,056 |
Aug 19, 2024 | 0.36 | 0.43 | 0.36 | 0.41 | 0.41 | 9.73% | 552,296 |
Aug 16, 2024 | 0.30 | 0.42 | 0.30 | 0.38 | 0.38 | -25.65% | 3,999,550 |
Aug 15, 2024 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -1.56% | 559,307 |
Aug 14, 2024 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | 0.16% | 129,541 |
Aug 13, 2024 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 1.95% | 137,751 |
Aug 12, 2024 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -1.58% | 185,346 |
Aug 9, 2024 | 0.56 | 0.56 | 0.49 | 0.51 | 0.51 | -9.15% | 371,929 |
Aug 8, 2024 | 0.55 | 0.57 | 0.52 | 0.56 | 0.56 | 2.29% | 212,845 |
Aug 7, 2024 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -4.10% | 133,852 |
Aug 6, 2024 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | 2.94% | 177,445 |
Aug 5, 2024 | 0.51 | 0.58 | 0.47 | 0.56 | 0.56 | -8.20% | 472,173 |
Aug 2, 2024 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -2.19% | 247,648 |
Aug 1, 2024 | 0.64 | 0.67 | 0.61 | 0.62 | 0.62 | -3.27% | 302,766 |
Jul 31, 2024 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | 2.30% | 289,832 |
Jul 30, 2024 | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | -2.91% | 217,342 |
Jul 29, 2024 | 0.65 | 0.68 | 0.63 | 0.65 | 0.65 | -1.06% | 332,700 |
Jul 26, 2024 | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | 2.00% | 417,593 |
Jul 25, 2024 | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | -0.74% | 513,178 |
Jul 24, 2024 | 0.67 | 0.68 | 0.63 | 0.64 | 0.64 | -6.43% | 628,385 |
Jul 23, 2024 | 0.63 | 0.71 | 0.63 | 0.69 | 0.69 | 6.36% | 951,478 |
Jul 22, 2024 | 0.60 | 0.71 | 0.60 | 0.65 | 0.65 | -2.56% | 2,099,553 |
Jul 19, 2024 | 0.73 | 0.74 | 0.62 | 0.67 | 0.67 | 10.41% | 14,990,014 |
Jul 18, 2024 | 0.58 | 0.63 | 0.58 | 0.60 | 0.60 | 0.22% | 8,072,139 |
Jul 17, 2024 | 0.61 | 0.63 | 0.56 | 0.60 | 0.60 | 1.42% | 497,360 |
Jul 16, 2024 | 0.55 | 0.60 | 0.54 | 0.59 | 0.59 | 6.54% | 650,616 |
Jul 15, 2024 | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | 3.17% | 732,779 |
Jul 12, 2024 | 0.54 | 0.58 | 0.51 | 0.54 | 0.54 | 1.72% | 1,304,243 |
Jul 11, 2024 | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | 3.48% | 617,020 |
Jul 10, 2024 | 0.50 | 0.56 | 0.50 | 0.51 | 0.51 | 5.50% | 1,385,654 |
Jul 9, 2024 | 0.65 | 0.66 | 0.44 | 0.49 | 0.49 | -35.70% | 3,117,902 |
Jul 8, 2024 | 0.78 | 0.79 | 0.73 | 0.76 | 0.76 | -0.64% | 834,204 |
Jul 5, 2024 | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | 1.55% | 211,131 |
Jul 3, 2024 | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | -1.67% | 316,795 |
Jul 2, 2024 | 0.77 | 0.79 | 0.73 | 0.76 | 0.76 | -2.05% | 458,985 |
Jul 1, 2024 | 0.74 | 0.80 | 0.73 | 0.78 | 0.78 | 3.59% | 538,003 |
Jun 28, 2024 | 0.82 | 0.82 | 0.73 | 0.75 | 0.75 | -7.37% | 646,226 |
Jun 27, 2024 | 0.76 | 0.84 | 0.74 | 0.81 | 0.81 | 2.99% | 737,562 |
Jun 26, 2024 | 0.75 | 0.81 | 0.73 | 0.79 | 0.79 | 3.39% | 457,818 |
Jun 25, 2024 | 0.84 | 0.84 | 0.75 | 0.76 | 0.76 | -0.80% | 625,967 |
Jun 24, 2024 | 0.79 | 0.87 | 0.75 | 0.77 | 0.77 | -6.52% | 992,575 |
Jun 21, 2024 | 0.67 | 0.85 | 0.66 | 0.82 | 0.82 | 11.79% | 1,670,983 |
Jun 20, 2024 | 0.79 | 0.80 | 0.73 | 0.73 | 0.73 | -10.43% | 1,215,814 |
Jun 18, 2024 | 0.86 | 0.86 | 0.77 | 0.82 | 0.82 | -4.28% | 1,475,902 |
Jun 17, 2024 | 0.88 | 0.89 | 0.82 | 0.86 | 0.86 | -4.25% | 1,422,311 |
Jun 14, 2024 | 1.04 | 1.10 | 0.87 | 0.89 | 0.89 | -12.40% | 3,235,933 |
Jun 13, 2024 | 0.94 | 1.10 | 0.90 | 1.02 | 1.02 | 8.56% | 4,322,501 |
Jun 12, 2024 | 0.99 | 1.00 | 0.93 | 0.94 | 0.94 | -1.11% | 1,301,932 |
Jun 11, 2024 | 1.00 | 1.04 | 0.91 | 0.95 | 0.95 | -5.93% | 1,459,574 |
Jun 10, 2024 | 0.85 | 1.03 | 0.85 | 1.01 | 1.01 | 16.95% | 2,546,041 |