Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets EXMKT - Delayed Quote USD

Novo Integrated Sciences, Inc. (NVOS)

Compare
0.0011
-0.0008
(-42.11%)
At close: 10:29:07 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.00110.00110.00110.00110.00115
Apr 15, 20250.00100.00200.00100.00200.00201,500
Apr 14, 20250.00100.00100.00100.00100.0010300
Apr 11, 20250.00100.00100.00100.00100.00101,400
Apr 10, 20250.00100.00100.00100.00100.001067,700
Apr 9, 20250.00100.00100.00100.00100.0010300
Apr 8, 20250.00100.00100.00100.00100.0010-
Apr 7, 20250.00300.00300.00300.00300.0030-
Apr 4, 20250.00200.00300.00200.00300.00302,000
Apr 3, 20250.00200.00300.00200.00200.002023,200
Apr 2, 20250.00200.00200.00200.00200.00202,300
Apr 1, 20250.00300.00300.00300.00300.00301,500
Mar 31, 20250.00100.00300.00100.00300.0030500
Mar 28, 20250.00200.00200.00200.00200.00201,300
Mar 27, 20250.00100.00200.00100.00200.0020500
Mar 26, 20250.00200.00200.00200.00200.002012,300
Mar 25, 20250.00600.00600.00600.00600.006014,800
Mar 24, 20250.00100.00100.00100.00100.00101,400
Mar 21, 20250.00100.00100.00100.00100.0010-
Mar 20, 20250.05400.05400.05400.05400.0540-
Mar 19, 20250.05400.05400.05400.05400.0540-
Mar 18, 20250.05400.06600.05400.05400.05409,800
Mar 17, 20250.07000.07000.05200.05800.058022,200
Mar 14, 20250.05200.07000.05200.06800.068032,800
Mar 13, 20250.07000.07000.05200.05600.05604,500
Mar 12, 20250.06100.07000.05700.05700.057045,200
Mar 11, 20250.06500.07000.06500.06500.065040,500
Mar 10, 20250.05200.06900.05200.06800.0680112,600
Mar 7, 20250.05200.06900.05100.06500.0650150,600
Mar 6, 20250.05200.05900.05200.05600.056024,300
Mar 5, 20250.05100.06300.04900.04900.049053,000
Mar 4, 20250.05200.05700.05000.05100.05109,900
Mar 3, 20250.06300.06500.05600.05600.056046,800
Feb 28, 20250.05800.06500.05800.05900.05908,200
Feb 27, 20250.06600.07000.05700.05800.0580184,200
Feb 26, 20250.07000.07000.05100.06000.0600126,300
Feb 25, 20250.06500.06500.05400.05500.055022,600
Feb 24, 20250.05500.07300.05500.06000.0600146,400
Feb 21, 20250.05000.06200.05000.05600.056031,300
Feb 20, 20250.05200.05500.05000.05300.0530153,400
Feb 19, 20250.05500.05700.05100.05200.052047,200
Feb 18, 20250.05600.05800.05500.05500.055018,300
Feb 14, 20250.05500.05900.05500.05500.055013,900
Feb 13, 20250.06000.06700.05200.05700.057048,500
Feb 12, 20250.06000.06700.06000.06200.062030,000
Feb 11, 20250.06000.06600.06000.06000.06001,500
Feb 10, 20250.07000.07900.06000.06400.064060,700
Feb 7, 20250.07300.07900.06000.07400.074017,700
Feb 6, 20250.06200.07900.06100.07900.079011,100
Feb 5, 20250.06200.07900.06100.07400.074012,200
Feb 4, 20250.06100.07100.06100.06100.061020,600
Feb 3, 20250.07100.07100.06000.07100.071053,600
Jan 31, 20250.06100.07500.06100.06800.06803,200
Jan 30, 20250.06100.07500.06100.07100.071046,300
Jan 29, 20250.07900.07900.06000.06300.0630107,700
Jan 28, 20250.06000.07000.06000.07000.070019,900
Jan 27, 20250.07000.07800.05600.06000.060022,000
Jan 24, 20250.07100.07800.05600.06600.066018,400
Jan 23, 20250.05600.07900.05600.07000.07002,700
Jan 22, 20250.06000.07900.05600.06600.066011,000
Jan 21, 20250.07900.07900.05600.06700.06709,300
Jan 17, 20250.07900.07900.06200.07900.079087,300
Jan 16, 20250.07000.07500.06600.07100.071041,600
Jan 15, 20250.08700.09900.06100.07000.0700317,600
Jan 14, 20250.09900.09900.08700.09300.093041,100
Jan 13, 20250.09500.09900.08600.09800.0980143,900
Jan 10, 20250.08500.09500.08500.09200.0920143,900
Jan 8, 20250.07700.09500.07700.08500.0850125,700
Jan 7, 20250.05500.09500.05500.07700.0770813,900
Jan 6, 20250.05000.06500.05000.06000.0600138,600
Jan 3, 20250.05000.05900.05000.05200.05209,500
Jan 2, 20250.05200.06000.05000.05000.0500105,500
Dec 31, 20240.04500.06000.04500.05200.0520306,000
Dec 30, 20240.05000.06000.04600.04700.047081,900
Dec 27, 20240.04000.07100.04000.05200.0520990,300
Dec 26, 20240.04000.04000.03400.03700.037049,400
Dec 24, 20240.03400.03700.03400.03700.037012,600
Dec 23, 20240.03400.04000.03400.03500.035042,200
Dec 20, 20240.03300.04000.03300.04000.040061,800
Dec 19, 20240.03200.04300.03200.03300.0330170,500
Dec 18, 20240.03600.04000.03000.03200.0320201,400
Dec 17, 20240.03300.04100.03000.03200.0320109,000
Dec 16, 20240.04300.04300.03300.03800.038054,100
Dec 13, 20240.04000.04400.03300.04300.043079,700
Dec 12, 20240.04000.04600.03300.04000.0400183,500
Dec 11, 20240.04100.04800.04100.04100.0410165,700
Dec 10, 20240.04600.06000.04000.04400.0440122,800
Dec 9, 20240.04000.05800.03900.05800.058018,800
Dec 6, 20240.04700.05400.04100.04400.0440125,300
Dec 5, 20240.05000.05200.04700.05000.050028,200
Dec 4, 20240.05900.05900.04500.05200.052062,300
Dec 3, 20240.03900.05900.03900.05000.050097,100
Dec 2, 20240.04200.05900.04000.04000.040078,600
Nov 29, 20240.06000.06000.04400.04400.04408,000
Nov 27, 20240.04500.05300.03900.04400.0440127,200
Nov 26, 20240.05200.05300.04000.04800.0480111,500
Nov 25, 20240.05400.06500.05100.05200.0520192,400
Nov 22, 20240.05100.06600.05100.05500.0550301,600
Nov 21, 20240.05100.06200.05100.05500.055040,500
Nov 20, 20240.04700.06700.04700.05800.0580237,300
Nov 19, 20240.04600.05800.04600.04700.0470148,200
Nov 18, 20240.03600.05000.03500.04900.0490472,500
Nov 15, 20240.03600.05000.03600.03600.0360165,600
Nov 14, 20240.04000.04000.03600.03900.0390107,700
Nov 13, 20240.05000.05000.03600.03600.0360654,400
Nov 12, 20240.05400.06000.03800.04400.0440560,300
Nov 11, 20240.05500.06800.04500.05400.0540599,100
Nov 8, 20240.02900.06000.02700.05600.05601,965,800
Nov 7, 20240.04300.04600.02800.03000.03001,826,700
Nov 6, 20240.06100.10000.03500.04600.04604,317,300
Nov 5, 20240.18000.19000.14800.14900.14903,249,400
Nov 4, 20240.18200.21500.17100.17300.17303,569,300
Nov 1, 20240.18400.19000.17100.17700.1770571,400
Oct 31, 20240.19600.19700.18200.18400.1840449,300
Oct 30, 20240.19100.20200.19000.19000.1900480,700
Oct 29, 20240.20100.21000.18700.19200.1920681,400
Oct 28, 20240.21000.21700.20200.20200.2020432,600
Oct 25, 20240.22300.22500.21000.21700.2170462,900
Oct 24, 20240.21500.22800.20600.22200.2220800,100
Oct 23, 20240.23000.23000.21000.22000.2200983,400
Oct 22, 20240.22700.24100.20900.23000.23001,658,700
Oct 21, 20240.23900.23900.20300.22100.2210773,800
Oct 18, 20240.28500.28500.20000.22700.22701,754,400
Oct 17, 20240.29000.29000.26300.27200.2720226,600
Oct 16, 20240.29100.30000.28100.28100.2810110,600
Oct 15, 20240.28600.31000.28000.28000.2800496,300
Oct 14, 20240.26600.29800.26300.29300.2930328,200
Oct 11, 20240.24700.26900.24700.26300.2630274,400
Oct 10, 20240.24800.25000.24500.24800.2480120,100
Oct 9, 20240.25000.26000.24500.25900.259095,400
Oct 8, 20240.26900.27600.24400.24700.2470160,200
Oct 7, 20240.23600.27000.23600.27000.2700452,800
Oct 4, 20240.24000.25000.23500.25000.250075,800
Oct 3, 20240.24800.25000.23200.24100.2410240,300
Oct 2, 20240.25000.26500.23000.24800.2480320,000
Oct 1, 20240.28100.28100.24100.24800.2480412,300
Sep 30, 20240.28200.29200.27200.28100.2810319,400
Sep 27, 20240.29400.29900.28000.29400.294058,200
Sep 26, 20240.30500.30500.27900.28600.2860137,600
Sep 25, 20240.30000.30000.29000.29500.295094,800
Sep 24, 20240.29700.31500.29300.30500.305074,500
Sep 23, 20240.31000.31000.28400.29700.2970185,900
Sep 20, 20240.31900.32500.30000.30900.3090218,800
Sep 19, 20240.32600.33700.30700.32800.3280465,800
Sep 18, 20240.30000.33500.28200.31900.3190485,500
Sep 17, 20240.31000.33000.28300.28300.2830191,300
Sep 16, 20240.30000.30800.28500.29800.2980132,300
Sep 13, 20240.32000.34400.30000.30400.3040710,100
Sep 12, 20240.26700.34900.25400.30400.30401,533,000
Sep 11, 20240.24500.25100.23500.25100.2510181,600
Sep 10, 20240.28300.28300.20000.24400.2440835,400
Sep 9, 20240.28400.29600.25500.28000.2800444,100
Sep 6, 20240.30000.30000.27000.28500.2850350,700
Sep 5, 20240.31500.31500.28400.29000.2900206,600
Sep 4, 20240.30900.31500.30000.30100.3010108,600
Sep 3, 20240.31600.31900.29000.29400.2940283,000
Aug 30, 20240.32000.32000.30300.31500.3150157,500
Aug 29, 20240.31500.33300.30400.31900.3190318,000
Aug 28, 20240.34700.34700.31000.31000.3100273,700
Aug 27, 20240.37000.37000.30300.32900.3290389,700
Aug 26, 20240.38000.38100.36000.36200.3620226,100
Aug 23, 20240.37600.38700.36000.37000.3700414,100
Aug 22, 20240.39000.40000.37000.38000.3800354,400
Aug 21, 20240.39900.41100.38500.38800.3880407,000
Aug 20, 20240.40000.41000.35000.38900.3890362,100
Aug 19, 20240.36000.43000.35900.41300.4130552,300
Aug 16, 20240.30000.42000.29500.37600.37603,999,600
Aug 15, 20240.51700.52700.50100.50600.5060559,300
Aug 14, 20240.52500.53000.50600.51400.5140129,500
Aug 13, 20240.51000.52200.50100.51300.5130137,800
Aug 12, 20240.51000.52200.48500.50300.5030185,300
Aug 9, 20240.56300.56300.49500.51100.5110371,900
Aug 8, 20240.55000.57000.52100.56300.5630212,800
Aug 7, 20240.57400.57600.54600.55000.5500133,900
Aug 6, 20240.58500.60000.56000.57400.5740177,400
Aug 5, 20240.51000.58000.47000.55700.5570472,200
Aug 2, 20240.63000.63000.60000.60700.6070247,600
Aug 1, 20240.64300.66900.61300.62100.6210302,800
Jul 31, 20240.65000.66000.63000.64200.6420289,800
Jul 30, 20240.64600.65600.61500.62700.6270217,300
Jul 29, 20240.65300.67900.63100.64600.6460332,700
Jul 26, 20240.64500.68000.63600.65300.6530417,600
Jul 25, 20240.62000.65300.60600.64000.6400513,200
Jul 24, 20240.67000.68300.63400.64500.6450628,400
Jul 23, 20240.63000.71200.63000.68900.6890951,500
Jul 22, 20240.59500.71500.59500.64800.64802,099,600
Jul 19, 20240.73000.73700.61500.66500.665014,990,000
Jul 18, 20240.58300.63300.58100.60200.60208,072,100
Jul 17, 20240.61000.63000.55600.60100.6010497,400
Jul 16, 20240.54700.60000.54000.59300.5930650,600
Jul 15, 20240.53000.57400.53000.55600.5560732,800
Jul 12, 20240.53500.57500.50900.53900.53901,304,200
Jul 11, 20240.56000.56000.51900.53000.5300617,000
Jul 10, 20240.50000.56400.50000.51200.51201,385,700
Jul 9, 20240.65000.66000.44000.48600.48603,106,700
Jul 8, 20240.78000.79000.73300.75500.7550834,200
Jul 5, 20240.77000.77800.73900.76000.7600211,100
Jul 3, 20240.76100.77900.73500.74800.7480316,800
Jul 2, 20240.77300.78700.73200.76100.7610459,000
Jul 1, 20240.74400.79500.72500.77700.7770538,000
Jun 28, 20240.81600.82300.72900.75000.7500646,200
Jun 27, 20240.76200.84300.74000.81000.8100737,600
Jun 26, 20240.74800.81500.73200.78600.7860457,800
Jun 25, 20240.84000.84000.75100.76000.7600626,000
Jun 24, 20240.79000.87000.75100.76700.7670992,600
Jun 21, 20240.67000.85000.65600.82000.82001,671,000
Jun 20, 20240.78900.80000.72600.73400.73401,215,800
Jun 18, 20240.86400.86400.77300.81900.81901,475,900
Jun 17, 20240.87500.89300.82000.85600.85601,422,300
Jun 14, 20241.04001.10000.87000.89400.89403,235,900
Jun 13, 20240.94001.10000.90001.02001.02004,322,500
Jun 12, 20240.98901.00000.92600.94000.94001,301,900
Jun 11, 20240.99501.04000.91100.95000.95001,459,600
Jun 10, 20240.85001.03000.85001.01001.01002,546,000
Jun 7, 20240.92800.92800.80900.86400.86402,416,300
Jun 6, 20241.00001.09000.92100.93000.93005,848,200
Jun 5, 20241.04001.18000.96201.01001.01007,367,300
Jun 4, 20241.17001.24001.00001.11001.11009,171,900
Jun 3, 20241.08001.24000.91001.24001.240023,925,700
May 31, 20240.96001.41000.87301.05001.0500310,284,600
May 30, 20240.47000.47000.44000.45100.451011,684,300
May 29, 20240.45900.47500.44000.45800.4580730,000
May 28, 20240.49600.50900.46300.47500.4750462,300
May 24, 20240.47500.52500.47000.50200.5020660,500
May 23, 20240.48000.50000.45500.45600.4560762,400
May 22, 20240.47700.50900.45100.46700.4670622,800
May 21, 20240.45500.55900.43500.47700.47702,796,600
May 20, 20240.50400.50800.42100.43700.4370886,800
May 17, 20240.51800.51800.48000.48100.48101,124,000
May 16, 20240.53000.53900.48000.49900.49901,267,600
May 15, 20240.56400.58000.51600.53700.5370855,200
May 14, 20240.57000.59600.55300.57900.5790850,800
May 13, 20240.58200.61900.56400.57500.5750429,500
May 10, 20240.55900.64000.55900.58100.5810511,400
May 9, 20240.56200.66000.56200.58500.58501,606,200
May 8, 20240.54300.59100.53000.56100.5610448,400
May 7, 20240.55400.57000.54100.54400.5440235,400
May 6, 20240.55900.58000.52000.57000.5700690,000
May 3, 20240.63000.63000.52000.52300.52301,573,700
May 2, 20240.55300.63000.55000.60000.6000575,900
May 1, 20240.59900.60000.51000.57000.5700503,100
Apr 30, 20240.68000.68000.59500.61700.6170782,800
Apr 29, 20240.51200.68000.51200.67600.67602,370,000
Apr 26, 20240.54400.55900.49900.51900.5190470,800
Apr 25, 20240.52700.55000.50300.52600.5260521,100
Apr 24, 20240.51100.55000.50000.52500.5250536,400
Apr 23, 20240.50000.57500.47000.51500.51501,480,500
Apr 22, 20240.50000.55000.49000.51400.51401,170,700
Apr 19, 20240.46800.48500.41600.45100.45101,179,700
Apr 18, 20240.50200.51000.46000.46600.4660564,600
Apr 17, 20240.56800.65000.50400.51000.51001,112,500

Related Tickers

NIVF NewGenIvf Group Limited
0.3525
-11.88%
 
BACK IMAC Holdings, Inc.
0.0452
-0.88%
 
NUTX Nutex Health Inc.
136.89
-1.50%
 
PIII P3 Health Partners Inc.
9.82
+0.31%
 
SYRA Syra Health Corp.
0.1271
-37.94%
 
CMPS COMPASS Pathways plc
2.9900
-0.99%
 
FMS Fresenius Medical Care AG
24.75
-1.04%
 
ACHC Acadia Healthcare Company, Inc.
23.84
-3.60%
 
GPTHEALTH.NS GPT Healthcare Limited
165.51
-1.57%
 
FRE.HA Fresenius SE & Co KGaA
38.77
+1.76%