Neovasc Inc. Common Sharesのデータ

Neovasc Inc. Common Sharesの基本情報

名前 Neovasc Inc. Common Shares
ティッカー NVCN
国 Canada
上場年 nan
セクター Health Care

Neovasc Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.54 2.22 2.4 2.26 31164200.0 2.26
2021-02-12 2.2 1.96 2.09 2.13 23232100.0 2.13
2021-02-11 2.08 1.85 2.03 2.02 32959000.0 2.02
2021-02-10 2.19 1.62 1.9 2.0 81174400.0 2.0
2021-02-09 2.6 1.55 1.56 2.29 31277000.0 2.29
2021-02-08 1.5 1.36 1.37 1.48 1269300.0 1.48
2021-02-05 1.47 1.33 1.4 1.37 1787500.0 1.37
2021-02-04 1.39 1.3 1.33 1.39 1062000.0 1.39
2021-02-03 1.35 1.25 1.29 1.32 1357500.0 1.32
2021-02-02 1.31 1.13 1.21 1.29 2483200.0 1.29
2021-02-01 1.31 1.13 1.21 1.16 2017100.0 1.16
2021-01-29 1.3 1.17 1.25 1.19 1516300.0 1.19
2021-01-28 1.3 1.16 1.29 1.25 988300.0 1.25
2021-01-27 1.38 1.28 1.35 1.31 1137600.0 1.31
2021-01-26 1.36 1.22 1.3 1.36 1473200.0 1.36
2021-01-25 1.44 1.22 1.33 1.3 1984300.0 1.3
2021-01-22 1.33 1.2 1.22 1.3 1683400.0 1.3
2021-01-21 1.27 1.15 1.16 1.21 1192300.0 1.21
2021-01-20 1.19 1.07 1.1 1.19 1543500.0 1.19
2021-01-19 1.17 0.97 0.98 1.1 4512400.0 1.1
2021-01-15 1.26 1.17 1.24 1.2 2076600.0 1.2
2021-01-14 1.2 1.11 1.13 1.19 1100800.0 1.19
2021-01-13 1.2 1.08 1.19 1.13 1707400.0 1.13
2021-01-12 1.33 1.1 1.11 1.17 7117800.0 1.17
2021-01-11 1.1 1.0 1.0 1.08 1480200.0 1.08
2021-01-08 1.03 0.97 1.01 0.99 1250000.0 0.99
2021-01-07 1.06 1.0 1.03 1.02 1414700.0 1.02
2021-01-06 1.19 0.97 1.0 1.02 5897900.0 1.02
2021-01-05 1.04 0.92 0.95 0.99 2071300.0 0.99
2021-01-04 0.96 0.89 0.95 0.94 1208600.0 0.94
2020-12-31 0.99 0.93 0.97 0.95 1259000.0 0.95
2020-12-30 1.0 0.95 0.99 0.97 655800.0 0.97
2020-12-29 1.1 0.95 1.05 0.99 1760000.0 0.99
2020-12-28 1.13 0.88 0.98 1.09 6031900.0 1.09
2020-12-24 1.14 0.83 0.87 1.02 8656100.0 1.02
2020-12-23 0.91 0.8 0.81 0.88 1304000.0 0.88
2020-12-22 0.87 0.8 0.86 0.82 1027400.0 0.82
2020-12-21 0.92 0.83 0.85 0.87 1436300.0 0.87
2020-12-18 0.94 0.86 0.9 0.89 1759800.0 0.89
2020-12-17 1.01 0.9 0.93 0.99 3618300.0 0.99
2020-12-16 1.14 0.89 1.1 0.96 39509700.0 0.96
2020-12-15 0.79 0.72 0.74 0.78 3236500.0 0.78
2020-12-14 0.74 0.73 0.74 0.73 519600.0 0.73
2020-12-11 0.76 0.73 0.75 0.74 712100.0 0.74
2020-12-10 0.77 0.73 0.77 0.74 1340900.0 0.74
2020-12-09 0.76 0.71 0.75 0.75 1779900.0 0.75
2020-12-08 0.76 0.68 0.72 0.72 6958900.0 0.72
2020-12-07 0.9 0.85 0.88 0.86 465100.0 0.86
2020-12-04 0.87 0.83 0.86 0.86 259400.0 0.86
2020-12-03 0.87 0.82 0.87 0.83 314900.0 0.83
2020-12-02 0.89 0.83 0.86 0.86 283200.0 0.86
2020-12-01 0.92 0.85 0.87 0.86 543500.0 0.86
2020-11-30 0.89 0.83 0.85 0.87 463100.0 0.87
2020-11-27 0.85 0.82 0.83 0.83 224100.0 0.83
2020-11-25 0.85 0.81 0.84 0.82 312400.0 0.82
2020-11-24 0.89 0.81 0.89 0.82 332000.0 0.82
2020-11-23 0.9 0.83 0.87 0.86 368500.0 0.86
2020-11-20 0.87 0.81 0.85 0.87 388200.0 0.87
2020-11-19 0.87 0.81 0.86 0.84 515600.0 0.84
2020-11-18 0.89 0.78 0.79 0.85 992100.0 0.85
2020-11-17 0.78 0.74 0.74 0.78 502200.0 0.78
2020-11-16 0.77 0.73 0.74 0.73 339000.0 0.73
2020-11-13 0.78 0.71 0.78 0.74 349400.0 0.74
2020-11-12 0.81 0.72 0.81 0.75 437800.0 0.75
2020-11-11 0.81 0.76 0.8 0.77 311600.0 0.77
2020-11-10 0.89 0.79 0.89 0.8 458000.0 0.8
2020-11-09 0.96 0.82 0.9 0.88 574500.0 0.88
2020-11-06 0.88 0.81 0.81 0.86 480000.0 0.86
2020-11-05 0.89 0.79 0.82 0.83 989000.0 0.83
2020-11-04 0.8 0.75 0.8 0.76 419400.0 0.76
2020-11-03 0.85 0.79 0.81 0.81 459300.0 0.81
2020-11-02 0.95 0.8 0.91 0.81 999200.0 0.81
2020-10-30 1.0 0.87 1.0 0.93 1722400.0 0.93
2020-10-29 1.12 1.0 1.11 1.06 960200.0 1.06
2020-10-28 1.14 1.02 1.1 1.06 2866200.0 1.06
2020-10-27 2.08 1.75 2.08 1.83 1551600.0 1.83
2020-10-26 2.07 1.95 2.03 1.99 571100.0 1.99
2020-10-23 2.09 1.9 1.93 2.03 1420000.0 2.03
2020-10-22 2.41 2.23 2.41 2.34 980500.0 2.34
2020-10-21 2.5 2.33 2.49 2.38 451700.0 2.38
2020-10-20 2.55 2.44 2.53 2.5 207400.0 2.5
2020-10-19 2.6 2.5 2.52 2.54 310400.0 2.54
2020-10-16 2.6 2.45 2.59 2.52 324700.0 2.52
2020-10-15 2.62 2.54 2.6 2.6 331800.0 2.6
2020-10-14 2.63 2.52 2.55 2.6 581100.0 2.6
2020-10-13 2.66 2.43 2.44 2.52 1171600.0 2.52
2020-10-12 2.45 2.35 2.39 2.41 674000.0 2.41
2020-10-09 2.41 2.27 2.27 2.36 1120900.0 2.36
2020-10-08 2.29 2.18 2.18 2.27 253700.0 2.27
2020-10-07 2.25 2.17 2.19 2.21 201300.0 2.21
2020-10-06 2.22 2.14 2.2 2.17 109400.0 2.17
2020-10-05 2.23 2.11 2.19 2.12 139700.0 2.12
2020-10-02 2.25 2.09 2.15 2.14 261700.0 2.14
2020-10-01 2.22 2.14 2.16 2.2 116700.0 2.2
2020-09-30 2.2 2.11 2.11 2.14 109600.0 2.14
2020-09-29 2.17 2.08 2.12 2.12 134400.0 2.12
2020-09-28 2.15 2.06 2.13 2.12 131600.0 2.12
2020-09-25 2.14 2.07 2.1 2.14 101600.0 2.14
2020-09-24 2.11 2.05 2.05 2.08 99600.0 2.08
2020-09-23 2.19 2.07 2.15 2.09 111000.0 2.09
2020-09-22 2.2 2.08 2.11 2.11 223800.0 2.11
2020-09-21 2.18 2.1 2.18 2.11 100100.0 2.11
2020-09-18 2.2 2.13 2.2 2.2 116800.0 2.2
2020-09-17 2.19 2.12 2.15 2.17 106600.0 2.17
2020-09-16 2.16 2.09 2.09 2.12 128300.0 2.12
2020-09-15 2.18 2.08 2.12 2.09 358800.0 2.09
2020-09-14 2.16 2.1 2.12 2.11 146700.0 2.11
2020-09-11 2.16 2.1 2.12 2.13 57000.0 2.13
2020-09-10 2.22 2.07 2.14 2.09 273800.0 2.09
2020-09-09 2.2 2.12 2.16 2.17 80900.0 2.17
2020-09-08 2.2 2.12 2.19 2.16 158200.0 2.16
2020-09-04 2.22 2.11 2.19 2.19 285400.0 2.19
2020-09-03 2.26 2.18 2.21 2.2 267100.0 2.2
2020-09-02 2.28 2.2 2.26 2.25 216300.0 2.25
2020-09-01 2.3 2.08 2.16 2.25 500400.0 2.25
2020-08-31 2.18 2.11 2.12 2.17 99400.0 2.17
2020-08-28 2.2 2.14 2.15 2.16 107900.0 2.16
2020-08-27 2.21 2.1 2.13 2.14 290300.0 2.14
2020-08-26 2.19 2.13 2.18 2.13 180300.0 2.13
2020-08-25 2.16 2.07 2.13 2.16 256800.0 2.16
2020-08-24 2.26 2.07 2.2 2.13 737000.0 2.13
2020-08-21 2.27 2.16 2.23 2.18 1364200.0 2.18
2020-08-20 2.23 2.07 2.13 2.16 1220400.0 2.16
2020-08-19 2.15 2.05 2.09 2.1 281300.0 2.1
2020-08-18 2.16 2.03 2.14 2.08 359200.0 2.08
2020-08-17 2.18 2.1 2.16 2.13 200600.0 2.13
2020-08-14 2.24 2.08 2.2 2.17 263700.0 2.17
2020-08-13 2.26 2.13 2.22 2.19 540200.0 2.19
2020-08-12 2.34 2.25 2.34 2.27 354900.0 2.27
2020-08-11 2.4 2.25 2.35 2.29 579300.0 2.29
2020-08-10 2.45 2.24 2.4 2.34 1721300.0 2.34
2020-08-07 2.85 2.42 2.5 2.7 574900.0 2.7
2020-08-06 2.85 2.63 2.82 2.63 252800.0 2.63
2020-08-05 3.08 2.63 2.68 2.8 1049500.0 2.8
2020-08-04 2.7 2.56 2.56 2.69 175000.0 2.69
2020-08-03 2.59 2.45 2.58 2.58 164600.0 2.58
2020-07-31 2.64 2.52 2.64 2.56 157800.0 2.56
2020-07-30 2.64 2.51 2.62 2.56 175900.0 2.56
2020-07-29 2.67 2.6 2.6 2.64 90800.0 2.64
2020-07-28 2.7 2.58 2.69 2.61 117400.0 2.61
2020-07-27 2.7 2.55 2.62 2.65 248400.0 2.65
2020-07-24 2.64 2.46 2.49 2.6 243800.0 2.6
2020-07-23 2.66 2.48 2.49 2.54 308700.0 2.54
2020-07-22 2.54 2.46 2.5 2.52 99500.0 2.52
2020-07-21 2.55 2.47 2.51 2.51 112700.0 2.51
2020-07-20 2.51 2.44 2.47 2.48 196300.0 2.48
2020-07-17 2.44 2.38 2.41 2.43 84000.0 2.43
2020-07-16 2.42 2.33 2.39 2.41 79500.0 2.41
2020-07-15 2.46 2.34 2.37 2.38 209600.0 2.38
2020-07-14 2.39 2.22 2.29 2.34 211800.0 2.34
2020-07-13 2.41 2.23 2.35 2.28 192200.0 2.28
2020-07-10 2.44 2.35 2.43 2.37 153900.0 2.37
2020-07-09 2.72 2.39 2.6 2.4 1469600.0 2.4
2020-07-08 2.48 2.4 2.44 2.47 85200.0 2.47
2020-07-07 2.49 2.36 2.39 2.45 223200.0 2.45
2020-07-06 2.47 2.34 2.42 2.41 228600.0 2.41
2020-07-02 2.42 2.35 2.42 2.38 128200.0 2.38
2020-07-01 2.4 2.35 2.38 2.37 74800.0 2.37
2020-06-30 2.42 2.35 2.4 2.38 138100.0 2.38
2020-06-29 2.54 2.33 2.37 2.38 646400.0 2.38
2020-06-26 2.65 2.33 2.34 2.35 2028300.0 2.35
2020-06-25 2.41 2.29 2.32 2.37 296500.0 2.37
2020-06-24 2.36 2.28 2.33 2.31 208900.0 2.31
2020-06-23 2.42 2.32 2.4 2.32 287800.0 2.32
2020-06-22 2.49 2.27 2.42 2.4 549100.0 2.4
2020-06-19 2.43 2.27 2.43 2.42 460800.0 2.42
2020-06-18 2.51 2.38 2.45 2.39 644600.0 2.39
2020-06-17 2.54 2.35 2.5 2.49 1253700.0 2.49
2020-06-16 2.6 2.35 2.58 2.49 2312600.0 2.49
2020-06-15 2.58 2.45 2.5 2.54 455900.0 2.54
2020-06-12 2.65 2.43 2.6 2.47 1130800.0 2.47
2020-06-11 3.22 2.85 3.22 2.88 170100.0 2.88
2020-06-10 3.33 3.18 3.33 3.18 83300.0 3.18
2020-06-09 3.38 3.2 3.24 3.34 108700.0 3.34
2020-06-08 3.35 3.12 3.29 3.23 156800.0 3.23
2020-06-05 3.33 3.13 3.27 3.3 215700.0 3.3
2020-06-04 3.33 3.15 3.33 3.24 208000.0 3.24
2020-06-03 3.32 3.1 3.29 3.29 196100.0 3.29
2020-06-02 3.23 2.96 3.07 3.21 236400.0 3.21
2020-06-01 3.08 2.85 2.93 3.05 163200.0 3.05
2020-05-29 2.91 2.77 2.91 2.88 134700.0 2.88
2020-05-28 2.9 2.8 2.85 2.86 128600.0 2.86
2020-05-27 3.09 2.8 3.06 2.85 287100.0 2.85
2020-05-26 3.09 2.74 2.74 2.99 581300.0 2.99
2020-05-22 2.83 2.65 2.76 2.71 61500.0 2.71
2020-05-21 2.82 2.6 2.6 2.8 98800.0 2.8
2020-05-20 2.68 2.57 2.62 2.6 58100.0 2.6
2020-05-19 2.72 2.48 2.5 2.58 85400.0 2.58
2020-05-18 2.7 2.48 2.56 2.48 63200.0 2.48
2020-05-15 2.6 2.46 2.6 2.52 64800.0 2.52
2020-05-14 2.6 2.35 2.47 2.55 65200.0 2.55
2020-05-13 2.6 2.3 2.53 2.42 143800.0 2.42
2020-05-12 2.64 2.5 2.59 2.5 69200.0 2.5
2020-05-11 2.65 2.5 2.52 2.61 86100.0 2.61
2020-05-08 2.61 2.46 2.52 2.55 79200.0 2.55
2020-05-07 2.62 2.44 2.54 2.58 101900.0 2.58
2020-05-06 2.66 2.45 2.56 2.52 65600.0 2.52
2020-05-05 2.71 2.54 2.55 2.57 79300.0 2.57
2020-05-04 2.61 2.44 2.5 2.53 106000.0 2.53
2020-05-01 2.6 2.39 2.47 2.52 133600.0 2.52
2020-04-30 2.75 2.48 2.66 2.52 165500.0 2.52
2020-04-29 2.85 2.42 2.5 2.68 311700.0 2.68
2020-04-28 2.56 2.36 2.46 2.49 59200.0 2.49
2020-04-27 2.57 2.4 2.46 2.5 72600.0 2.5
2020-04-24 2.55 2.45 2.52 2.45 77200.0 2.45
2020-04-23 2.59 2.39 2.44 2.53 105600.0 2.53
2020-04-22 2.48 2.29 2.36 2.45 127800.0 2.45
2020-04-21 2.4 2.16 2.31 2.36 107300.0 2.36
2020-04-20 2.52 2.37 2.52 2.42 114600.0 2.42
2020-04-17 2.66 2.36 2.61 2.56 161400.0 2.56
2020-04-16 2.85 2.54 2.74 2.63 254500.0 2.63
2020-04-15 2.89 2.13 2.35 2.63 790200.0 2.63
2020-04-14 3.88 2.0 2.0 2.37 4909100.0 2.37
2020-04-13 1.93 1.66 1.79 1.88 156500.0 1.88
2020-04-09 1.78 1.55 1.55 1.66 127800.0 1.66
2020-04-08 1.56 1.43 1.46 1.54 133600.0 1.54
2020-04-07 1.6 1.42 1.48 1.46 109900.0 1.46
2020-04-06 1.4 1.26 1.26 1.4 115800.0 1.4
2020-04-03 1.36 1.24 1.36 1.28 105700.0 1.28
2020-04-02 1.4 1.28 1.4 1.34 124100.0 1.34
2020-04-01 1.53 1.33 1.5 1.38 159400.0 1.38
2020-03-31 1.61 1.38 1.58 1.46 262600.0 1.46
2020-03-30 1.78 1.52 1.65 1.6 197900.0 1.6
2020-03-27 1.87 1.58 1.78 1.66 112000.0 1.66
2020-03-26 1.95 1.72 1.75 1.84 93000.0 1.84
2020-03-25 1.78 1.5 1.5 1.73 125300.0 1.73
2020-03-24 1.58 1.42 1.54 1.49 54900.0 1.49
2020-03-23 1.76 1.47 1.74 1.52 222600.0 1.52
2020-03-20 1.84 1.68 1.84 1.73 63000.0 1.73
2020-03-19 1.73 1.56 1.7 1.72 73000.0 1.72
2020-03-18 1.93 1.59 1.91 1.71 101700.0 1.71
2020-03-17 1.95 1.82 1.83 1.89 51100.0 1.89
2020-03-16 2.0 1.85 2.0 1.86 98300.0 1.86
2020-03-13 2.26 2.06 2.16 2.1 68500.0 2.1
2020-03-12 2.27 2.08 2.08 2.15 102100.0 2.15
2020-03-11 2.41 2.17 2.41 2.21 106800.0 2.21
2020-03-10 2.49 2.18 2.49 2.4 115600.0 2.4
2020-03-09 2.6 2.32 2.6 2.33 154400.0 2.33
2020-03-06 2.74 2.56 2.72 2.67 61400.0 2.67
2020-03-05 2.87 2.7 2.83 2.72 49800.0 2.72
2020-03-04 2.85 2.7 2.74 2.82 40100.0 2.82
2020-03-03 2.83 2.66 2.7 2.68 153300.0 2.68
2020-03-02 2.77 2.58 2.58 2.7 140800.0 2.7
2020-02-28 2.69 2.55 2.56 2.6 159800.0 2.6
2020-02-27 2.74 2.59 2.73 2.61 169500.0 2.61
2020-02-26 2.77 2.6 2.68 2.73 82900.0 2.73
2020-02-25 2.99 2.53 2.91 2.67 111800.0 2.67
2020-02-24 3.05 2.77 3.05 2.89 90600.0 2.89
2020-02-21 3.1 2.86 3.06 3.05 187600.0 3.05
2020-02-20 3.09 2.77 2.8 3.06 229000.0 3.06
2020-02-19 2.92 2.7 2.7 2.85 304200.0 2.85
2020-02-18 2.7 2.61 2.61 2.67 101600.0 2.67