Novogen (NVGN)
Add to Watchlists Create an Alert
3.84
-0.11 -2.78%
NASDAQ
May 24, 5:01PM
BATS Real time
Currency in USD
Novogen Price:
3.84 for May 24, 2013Novogen Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 23, 2013 | 3.91 | 4.07 | 3.90 | 3.95 | 20100.00 |
| May 22, 2013 | 4.09 | 4.09 | 3.89 | 3.920 | 17283.00 |
| May 21, 2013 | 4.05 | 4.050 | 3.98 | 4.03 | 6592.00 |
| May 20, 2013 | 4.04 | 4.05 | 3.85 | 4.030 | 40412.00 |
| May 17, 2013 | 4.07 | 4.140 | 4.00 | 4.04 | 19481.00 |
| May 16, 2013 | 4.14 | 4.21 | 4.00 | 4.090 | 12788.00 |
| May 15, 2013 | 4.27 | 4.30 | 4.05 | 4.11 | 55591.00 |
| May 14, 2013 | 4.25 | 4.557 | 4.25 | 4.29 | 71858.00 |
| May 13, 2013 | 4.16 | 4.469 | 4.05 | 4.25 | 56425.00 |
| May 10, 2013 | 4.17 | 4.39 | 3.96 | 4.18 | 17075.00 |
| May 9, 2013 | 4.10 | 4.189 | 3.93 | 4.02 | 26259.00 |
| May 8, 2013 | 4.23 | 4.23 | 4.03 | 4.13 | 17436.00 |
| May 7, 2013 | 4.34 | 4.35 | 4.15 | 4.24 | 19217.00 |
| May 6, 2013 | 4.21 | 4.51 | 4.17 | 4.30 | 24291.00 |
| May 3, 2013 | 4.28 | 4.34 | 4.03 | 4.10 | 43592.00 |
| May 2, 2013 | 4.50 | 4.53 | 4.20 | 4.250 | 60033.00 |
| May 1, 2013 | 4.77 | 4.77 | 4.58 | 4.58 | 37670.00 |
| April 30, 2013 | 4.87 | 4.870 | 4.748 | 4.78 | 45199.00 |
| April 29, 2013 | 5.03 | 5.03 | 4.85 | 4.88 | 59453.00 |
| April 26, 2013 | 4.87 | 5.125 | 4.87 | 5.00 | 30899.00 |
| April 25, 2013 | 4.87 | 5.23 | 4.86 | 4.87 | 28393.00 |
| April 24, 2013 | 4.84 | 4.990 | 4.83 | 4.88 | 12591.00 |
| April 23, 2013 | 4.80 | 4.84 | 4.71 | 4.80 | 12953.00 |
| April 22, 2013 | 4.99 | 5.00 | 4.71 | 4.89 | 15877.00 |
| April 19, 2013 | 5.25 | 5.430 | 4.690 | 5.08 | 65163.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
NVGN Price Benchmarks
| Companies | |
|---|---|
| GlaxoSmithKline | 52.73 |
| Tetraphase Pharmaceuticals | 7.82 |
| Zoetis | 32.84 |
NVGN Price Range, Past 5 Years
| Minimum | 0.4936 | Oct 31 2012 |
| Maximum | 13.13 | May 29 2008 |
| Average | 3.020 |
