Novo Integrated Sciences, Inc. (NVOS)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.