Nuvo Pharmaceuticals Inc. (NRI:AQL)

0.41

-0.07 (-14.583%)

As of Wed Oct 16 19:49:02 EDT 2019

Open: 0.41 Prev. Close:: 0.48 High: 0.41
Low: 0.41 Share Vol.: 2,000 Trade Vol.: 1
Shares Out.: 11,388,282 Market Cap: 4,669,080
Open: 0.41
Prev. Close:: 0.48
High: 0.41
Low: 0.41
Share Vol.: 2,000
Trade Vol.: 1
Shares Out.: 11,388,282
Market Cap: 4,669,080

Similar companies

Symbol Last price Change % change
CALI:AQL FinCanna Capital Corp – Ordinary Shares 0.11 0.01 5%
EAT:AQL Nutritional High International Inc 0.13 0.02 18.182%
EPI:AQL Essa Pharma Inc. 4.15 0%
POT:AQL Weekend Unlimited Inc. 0.06 0%
OH:AQL Origin House 6.57 0.14 2.177%

About NRI:CC

Nuvo Pharmaceuticals Inc is a healthcare company with a portfolio of products and pharmaceutical manufacturing capabilities. Nuvo has three commercial products namely; pennsaid 2%, pennsaid, and the heated lidocaine/tetracaine patch (HLT).

Read more

Day Low 0.41

Day high 0.41

Charting for Nuvo Pharmaceuticals Inc.

About Nuvo Pharmaceuticals Inc.

Nuvo Pharmaceuticals Inc is a healthcare company with a portfolio of products and pharmaceutical manufacturing capabilities. Nuvo has three commercial products namely; pennsaid 2%, pennsaid, and the heated lidocaine/tetracaine patch (HLT).


Company overview

Sector: Healthcare CIK: 1371679
Industry: Drug Manufacturers
NAICS: Pharmaceutical Preparation Manufacturing(325412)

Similar companies

Address
6733 Mississauga Road Suite 610 Mississauga L5N 6J5 ON CAN
Telephone:
+1 905 673-6980
Website:
http://www.nuvopharmaceuticals.com
Facsimile:
+1 905 673-1842
Email:
info@nuvoresearch.com

Nuvo Pharmaceuticals Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
-4,374,000.00 1,975,000.00 7,821,000.00 -6,760,000.00 40,037,000.00
Operating Revenue
19,998,000.00 17,523,000.00 27,039,000.00 21,352,000.00 13,057,000.00
Total Expenses
26,865,000.00 15,806,000.00 19,451,000.00 29,900,000.00 26,566,000.00
Depreciation And Amortization
1,989,000.00 0.00
General And Administrative Expense
16,238,000.00 7,120,000.00 12,978,000.00
Net Income From Continuing And Discontinued Operation
-6,153,000.00 1,581,000.00 4,229,000.00 -7,120,000.00 38,590,000.00
Gain On Sale Of PPE
-452,000.00 0.00 296,000.00
Net Income Continuous Operations
-6,153,000.00 1,581,000.00 7,409,000.00 -7,120,000.00 38,590,000.00
Operating Income
-6,867,000.00 1,717,000.00 7,588,000.00 -8,548,000.00 -13,509,000.00
Net Income
-6,153,000.00 1,581,000.00 4,229,000.00 -7,120,000.00 38,590,000.00
Amortization Of Intangibles
1,989,000.00 0.00
Normalized Income
-6,130,678.39 1,873,000.00 7,732,000.00 -8,080,000.00 -15,706,000.00
Amortization
1,989,000.00 0.00
Net Non Operating Interest Income Expense
32,000.00 157,000.00 144,000.00 475,000.00 -514,000.00
Gross Profit
11,360,000.00 9,408,000.00 15,682,000.00 11,076,000.00 7,520,000.00
EBIT
-6,867,000.00 1,717,000.00 7,588,000.00 -7,073,000.00 39,322,000.00
Cost Of Revenue
8,638,000.00 8,115,000.00 11,357,000.00 10,276,000.00 5,537,000.00
Research And Development
0.00 571,000.00 1,417,000.00 10,329,000.00 8,051,000.00
Other Income Expense
495,000.00 -292,000.00 -323,000.00 960,000.00 54,296,000.00
Net Interest Income
32,000.00 157,000.00 144,000.00 475,000.00 -514,000.00
Operating Expense
18,227,000.00 7,691,000.00 8,094,000.00 19,624,000.00 21,029,000.00
Net Income Common Stockholders
-6,153,000.00 1,581,000.00 4,229,000.00 -7,120,000.00 38,590,000.00
Pretax Income
-6,340,000.00 1,582,000.00 7,409,000.00 -7,113,000.00 38,609,000.00
Depreciation Amortization Depletion
1,989,000.00 0.00
Total Revenue
19,998,000.00 17,523,000.00 27,039,000.00 21,352,000.00 13,057,000.00
Selling General And Administration
16,238,000.00 7,120,000.00 6,677,000.00 9,295,000.00 12,978,000.00
Special Income Charges
-452,000.00 44,000.00 25,000.00 0.00 52,639,000.00
Gain On Sale Of Security
429,000.00 -336,000.00 -348,000.00 960,000.00 1,657,000.00
Other Gand A
16,238,000.00 7,120,000.00
Tax Provision
-187,000.00 1,000.00 0.00 7,000.00 19,000.00
Net Income Discontinuous Operations
0.00 -3,180,000.00 -15,448,000.00
Other Special Charges
-44,000.00 -25,000.00 -52,343,000.00
Interest Income Non Operating
157,000.00 144,000.00 515,000.00 199,000.00
Interest Income
157,000.00 144,000.00 515,000.00 199,000.00
Total Operating Income As Reported
1,874,000.00 7,732,000.00
Interest Expense Non Operating
40,000.00 713,000.00
Interest Expense
40,000.00 713,000.00
Impairment Of Capital Assets
1,664,000.00
Selling And Marketing Expense
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-4,330,000.00 -3,839,000.00 -3,606,000.00 -6,421,000.00 -6,048,000.00
Long Term Debt
117,386,000.00
Finished Goods
10,155,000.00 316,000.00 716,000.00 848,000.00 1,268,000.00
Total Assets
201,588,000.00 29,918,000.00 26,516,000.00 59,132,000.00 65,140,000.00
Machinery Furniture Equipment
6,707,000.00 6,395,000.00 3,355,000.00 5,111,000.00 4,994,000.00
Non Current Accounts Receivable
18,110,000.00
Buildings And Improvements
1,630,000.00 1,491,000.00 1,433,000.00 2,334,000.00 2,059,000.00
Leases
610,000.00 194,000.00 0.00 114,000.00 114,000.00
Goodwill And Other Intangible Assets
120,132,000.00 10,423,000.00 0.00 0.00
Short Term Investments
0.00 2,000,000.00 8,000,000.00 0.00 10,000,000.00
Other Non Current Liabilities
1,264,000.00 1,301,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
200,199,000.00 200,029,000.00 199,317,000.00 248,719,000.00 247,478,000.00
Cash Cash Equivalents And Short Term Investments
28,074,000.00 10,398,000.00 17,589,000.00 48,680,000.00 58,275,000.00
Total Non Current Assets
142,901,000.00 14,706,000.00 1,224,000.00 1,180,000.00 1,161,000.00
Cash And Cash Equivalents
28,074,000.00 8,398,000.00 9,589,000.00 48,680,000.00 48,275,000.00
Prepaid Assets
2,278,000.00 351,000.00 276,000.00 141,000.00 182,000.00
Accounts Payable
20,976,000.00 3,134,000.00
Other Current Liabilities
408,000.00 332,000.00 2,000.00 192,000.00 140,000.00
Current Assets
58,687,000.00 15,212,000.00 25,292,000.00 57,952,000.00 63,979,000.00
Total Tax Payable
82,000.00 0.00
Gains Losses Not Affecting Retained Earnings
369,000.00 -1,000.00 2,000.00 1,059,000.00 1,124,000.00
Non Current Deferred Liabilities
299,000.00 0.00
Current Debt
6,821,000.00
Income Tax Payable
82,000.00 0.00
Long Term Debt And Capital Lease Obligation
117,386,000.00
Accounts Receivable
5,217,000.00 1,875,000.00 2,386,000.00 5,533,000.00 3,005,000.00
Retained Earnings
-179,862,000.00 -174,877,000.00 -176,458,000.00 -200,059,000.00 -192,939,000.00
Raw Materials
2,759,000.00 2,162,000.00 3,026,000.00 1,205,000.00 515,000.00
Land And Improvements
42,000.00 42,000.00 42,000.00 42,000.00 42,000.00
Other Intangible Assets
95,234,000.00 9,236,000.00
Inventory
13,747,000.00 2,502,000.00 3,817,000.00 2,402,000.00 1,929,000.00
Non Current Deferred Taxes Liabilities
299,000.00 0.00
Goodwill
24,898,000.00 1,187,000.00 0.00
Payables
21,058,000.00 3,134,000.00
Current Debt And Capital Lease Obligation
6,821,000.00
Gross PPE
8,989,000.00 8,122,000.00 4,830,000.00 7,601,000.00 7,209,000.00
Properties
0.00 0.00 0.00 0.00 0.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
138,092,000.00 25,151,000.00 22,861,000.00 49,719,000.00 55,663,000.00
Total Equity Gross Minority
20,706,000.00 25,151,000.00 22,861,000.00 49,719,000.00 55,663,000.00
Total Liabilities
180,882,000.00 4,767,000.00 3,655,000.00 9,413,000.00 9,477,000.00
Derivative Product Liabilities
33,646,000.00 0.00
Total Non Current Liabilities
152,595,000.00 1,301,000.00 7,000.00 43,000.00 188,000.00
Other Current Borrowings
6,821,000.00
Receivables
14,588,000.00 1,961,000.00 2,615,000.00 6,001,000.00 3,548,000.00
Payables And Accrued Expenses
21,058,000.00 3,134,000.00 3,646,000.00 9,178,000.00 9,149,000.00
Stockholders Equity
20,706,000.00 25,151,000.00 22,861,000.00 49,719,000.00 55,663,000.00
Other Receivables
9,371,000.00 86,000.00 229,000.00 468,000.00 543,000.00
Current Liabilities
28,287,000.00 3,466,000.00 3,648,000.00 9,370,000.00 9,289,000.00
Net PPE
4,659,000.00 4,283,000.00 1,224,000.00 1,180,000.00 1,161,000.00
Work In Process
833,000.00 24,000.00 75,000.00 349,000.00 146,000.00
Other Current Assets
117,000.00 995,000.00 728,000.00 45,000.00
Cash
48,680,000.00 48,275,000.00
Current Deferred Revenue
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Purchase Of Business
-138,471,000.00 -8,781,000.00 0.00
Operating Gains Losses
-195,000.00 274,000.00 41,000.00 -919,000.00 -948,000.00
Depreciation And Amortization
2,493,000.00 258,000.00 233,000.00 313,000.00 715,000.00
Investing Cash Flow
-138,647,000.00 -5,403,000.00 -8,368,000.00 9,668,000.00 33,708,000.00
Net Issuance Payments Of Debt
-2,000.00 -2,000.00 -55,000.00 -188,000.00
Change In Working Capital
4,061,000.00 1,658,000.00 -2,493,000.00 -3,341,000.00 5,513,000.00
Deferred Tax
-225,000.00 0.00
Long Term Debt Payments
-2,000.00 -2,000.00 -55,000.00 -188,000.00
Change In Payables And Accrued Expense
6,085,000.00 -1,219,000.00 -3,208,000.00 -131,000.00 5,198,000.00
Cash Flow From Continuing Financing Activities
161,030,000.00 5,000.00 -34,708,000.00 827,000.00 -815,000.00
Common Stock Issuance
123,000.00 0.00 205,000.00 96,000.00 3,026,000.00
Operating Cash Flow
-3,515,000.00 4,491,000.00 3,868,000.00 -10,632,000.00 2,640,000.00
Issuance Of Capital Stock
123,000.00 0.00 205,000.00 96,000.00 3,026,000.00
Net Investment Purchase And Sale
2,000,000.00 6,000,000.00 -8,000,000.00 10,000,000.00 33,554,000.00
Other Non Cash Items
-4,322,000.00 -3,170,000.00 71,000.00 -43,518,000.00
Purchase Of PPE
-300,000.00 -2,606,000.00 -368,000.00 -332,000.00 -224,000.00
Net Income From Continuing Operations
-6,153,000.00 1,581,000.00 7,409,000.00 -7,120,000.00 38,590,000.00
Stock Based Compensation
795,000.00 705,000.00 1,848,000.00 226,000.00 432,000.00
Financing Cash Flow
161,031,000.00 5,000.00 -34,708,000.00 827,000.00 -815,000.00
Cash Flow From Continuing Operating Activities
-3,515,000.00 4,491,000.00 3,868,000.00 -10,632,000.00 2,640,000.00
End Cash Position
28,074,000.00 8,398,000.00 9,589,000.00 48,680,000.00 48,275,000.00
Change In Other Current Assets
-826,000.00 1,063,000.00 -213,000.00 -557,000.00 -252,000.00
Depreciation Amortization Depletion
2,493,000.00 258,000.00 233,000.00 313,000.00 715,000.00
Change In Receivables
-974,000.00 514,000.00 2,775,000.00 -2,065,000.00 1,696,000.00
Asset Impairment Charge
31,000.00 15,000.00 0.00 138,000.00 1,856,000.00
Common Stock Payments
-748,000.00 0.00
Changes In Account Receivables
-1,393,000.00 514,000.00 2,775,000.00 -2,065,000.00 1,696,000.00
Interest Paid Supplemental Data
5,000.00 0.00 700,000.00
Income Tax Paid Supplemental Data
37,000.00 1,000.00 0.00 7,000.00 55,000.00
Changes In Cash
18,869,000.00 -907,000.00 -39,208,000.00 -137,000.00 35,533,000.00
Proceeds From Stock Option Exercised
0.00 7,000.00 158,000.00 919,000.00 1,379,000.00
Cash Flow From Continuing Investing Activities
-138,647,000.00 -5,403,000.00 -8,368,000.00 9,668,000.00 33,708,000.00
Capital Expenditure
-300,000.00 -2,622,000.00 -368,000.00 -332,000.00 -224,000.00
Net Other Financing Charges
161,658,000.00 -35,016,000.00 -188,000.00 -5,220,000.00
Net Intangibles Purchase And Sale
0.00 -16,000.00 0.00
Net Business Purchase And Sale
-138,471,000.00 -8,781,000.00 0.00
Repayment Of Debt
-2,000.00 -2,000.00 -55,000.00 -188,000.00
Gain Loss On Sale Of PPE
16,000.00 0.00 -296,000.00
Deferred Income Tax
-225,000.00 0.00
Net Other Investing Changes
-1,876,000.00 43,554,000.00
Purchase Of Intangibles
0.00 -16,000.00 0.00
Net Foreign Currency Exchange Gain Loss
-663,000.00 274,000.00 41,000.00 -919,000.00 -652,000.00
Effect Of Exchange Rate Changes
807,000.00 -284,000.00 117,000.00 542,000.00 121,000.00
Net Common Stock Issuance
-625,000.00 0.00 205,000.00 96,000.00 3,026,000.00
Beginning Cash Position
8,398,000.00 9,589,000.00 48,680,000.00 48,275,000.00 12,621,000.00
Net PPEPurchase And Sale
-300,000.00 -2,606,000.00 -368,000.00 -332,000.00 154,000.00
Net Long Term Debt Issuance
-2,000.00 -2,000.00 -55,000.00 -188,000.00
Change In Inventory
-224,000.00 1,300,000.00 -1,847,000.00 -588,000.00 -1,129,000.00
Sale Of Investment
2,000,000.00 6,000,000.00 43,554,000.00
Purchase Of Investment
-10,000,000.00
Sale Of PPE
378,000.00

Price History for Nuvo Pharmaceuticals Inc.

1-25 of 533 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-16 0.41 0.41 0.41 0.41 2000 -0.07 -14.583 820 1
2019-09-30 0.48 0.48 0.48 0.48 500 0.01 2.128 240 1
2019-09-17 0.43 0.47 0.43 0.47 2500 -0.03 -6 1095 2
2019-09-12 0.5 0.5 0.5 0.5 500 -0.15 -23.077 250 1
2019-08-16 0.65 0.65 0.65 0.65 500 -0.07 -9.722 325 1
2019-08-14 0.72 0.72 0.72 0.72 500 0.07 10.769 360 1
2019-07-31 0.65 0.65 0.65 0.65 500 -0.13 -16.667 325 1
2019-07-02 0.78 0.78 0.78 0.78 500 -0.07 -8.235 390 1
2019-06-19 0.85 0.85 0.85 0.85 1500 0.05 6.25 1275 1
2019-05-29 0.8 0.8 0.8 0.8 500 0 0 400 1
2019-05-28 0.8 0.8 0.8 0.8 1500 -0.35 -30.435 1200 2
2019-05-21 1.19 1.19 1.15 1.15 2708 -0.06 -4.959 3143.76 9
2019-05-17 1.23 1.23 1.2 1.21 4600 0.01 0.833 5580 21
2019-05-16 1.3 1.3 1.2 1.2 2700 -0.39 -24.528 3306 5
2019-05-15 1.85 1.85 1.59 1.59 2000 -0.42 -20.896 3449 3
2019-05-09 2.01 2.01 2.01 2.01 200 0.01 0.5 402 1
2019-05-08 2 2 2 2 600 0.01 0.503 1200 1
2019-05-07 2.07 2.07 1.99 1.99 2200 -0.11 -5.238 4478 4
2019-04-30 2.1 2.1 2.1 2.1 100 0.08 3.96 210 1
2019-04-29 2.08 2.08 2.02 2.02 1300 -0.13 -6.047 2686 2
2019-04-26 2.15 2.15 2.15 2.15 800 0 0 1720 5
2019-04-12 2.15 2.15 2.15 2.15 1000 0.02 0.939 2150 1
2019-04-11 2.15 2.15 2.1 2.13 2800 0.03 1.429 5961 11
2019-04-10 2.14 2.14 2.1 2.1 900 -0.12 -5.405 1922 2
2019-04-08 2.22 2.22 2.22 2.22 400 -0.04 -1.77 888 1
2019-04-05 2.26 2.26 2.26 2.26 100 -0.07 -3.004 226 1
2019-03-27 2.33 2.33 2.33 2.33 150 -0.02 -0.851 356 3
2019-03-25 2.35 2.35 2.35 2.35 100 0 0 235 1
2019-03-12 2.35 2.35 2.35 2.35 100 -0.17 -6.746 235 1
2019-03-04 2.52 104 0 0 265.2 2
2019-02-26 2.52 2.52 2.52 2.52 100 -0.01 -0.395 252 1
2019-02-25 2.54 2.54 2.53 2.53 200 -0.12 -4.528 507 2
2019-02-13 2.65 2.65 2.65 2.65 200 -0.05 -1.852 530 1
2019-02-08 2.7 2.7 2.7 2.7 100 0.1 3.846 270 1
2019-02-05 2.6 2.6 2.6 2.6 100 0 0 260 1
2019-02-01 2.6 2.6 2.6 2.6 100 -0.08 -2.985 260 1
2019-01-31 2.61 2.68 2.61 2.68 400 0.03 1.132 1058 3
2019-01-30 2.65 2.65 2.65 2.65 200 0.05 1.923 530 1
2019-01-25 2.6 2.6 2.6 2.6 100 0 0 260 1
2019-01-24 2.6 2.6 2.6 2.6 600 0.04 1.562 1560 3
2019-01-22 2.56 2.56 2.56 2.56 100 0.11 4.49 256 1
2019-01-18 2.45 2.45 2.45 2.45 200 -0.1 -3.922 490 1
2019-01-17 2.55 2.55 2.55 2.55 100 0.09 3.659 255 1
2019-01-14 2.46 2.46 2.46 2.46 100 0.01 0.408 246 1
2019-01-11 2.38 2.45 2.38 2.45 500 0.09 3.814 1199 3
2019-01-02 2.4 2.4 2.36 2.36 300 0.26 12.381 716 2
2018-12-31 2.04 2.1 2.01 2.1 4700 -0.06 -2.778 9495 20
2018-12-28 2.12 2.16 2.12 2.16 400 0.17 8.543 856 2
2018-12-27 1.99 1.99 1.99 1.99 1500 0.11 5.851 2985 1
2018-12-24 1.88 1.88 1.88 1.88 100 -0.28 -12.963 188 1
2018-12-21 2.16 2.16 2.16 2.16 2100 0.18 9.091 4536 1
2018-12-18 1.92 1.98 1.85 1.98 1000 -0.25 -11.211 1910 6
2018-12-14 2.23 2.23 2.23 2.23 430 0.03 1.364 958.9 3
2018-12-13 2.2 2.2 2.2 2.2 100 -0.05 -2.222 220 1
2018-12-12 2.25 2.25 2.25 2.25 100 -0.05 -2.174 225 1
2018-12-10 2.42 2.42 2.3 2.3 700 -0.21 -8.367 1650 4
2018-12-07 2.51 2.51 2.51 2.51 100 -0.14 -5.283 251 1
2018-12-04 2.66 2.66 2.65 2.65 200 -0.05 -1.852 531 2
2018-11-30 2.92 2.92 2.7 2.7 1000 0 0 2794 5
2018-11-29 2.7 2.7 2.7 2.7 300 0.05 1.887 810 1
2018-11-28 2.65 2.65 2.65 2.65 100 0 0 265 1
2018-11-27 2.66 2.66 2.65 2.65 200 0 0 531 2
2018-11-20 2.65 2.65 2.65 2.65 100 -0.1 -3.636 265 1
2018-11-19 2.74 2.75 2.74 2.75 800 0.05 1.852 2199 4
2018-11-16 2.65 2.7 2.65 2.7 300 0.04 1.504 805 3
2018-11-09 2.66 2.66 2.66 2.66 100 0 0 266 1
2018-11-08 2.75 2.75 2.66 2.66 600 -0.09 -3.273 1632 3
2018-11-05 2.75 2.75 2.75 2.75 200 0.09 3.383 550 2
2018-11-01 2.66 2.66 2.66 2.66 700 -0.04 -1.481 1862 3
2018-10-31 2.7 2.7 2.7 2.7 244 0.08 3.053 658.8 2
2018-10-26 2.62 2.62 2.62 2.62 100 -0.13 -4.727 262 1
2018-10-23 2.75 2.75 2.75 2.75 100 -0.01 -0.362 275 1
2018-10-18 2.76 2.76 2.76 2.76 300 0 0 828 3
2018-10-17 2.76 2.76 2.76 2.76 500 -0.04 -1.429 1380 2
2018-10-16 2.8 2.8 2.8 2.8 900 0 0 2520 2
2018-10-15 2.8 2.8 2.8 2.8 900 0.07 2.564 2520 1
2018-10-10 2.83 2.83 2.73 2.73 2900 -0.14 -4.878 8157 6
2018-10-09 2.9 2.9 2.87 2.87 400 0.01 0.35 1157 4
2018-10-05 2.91 2.91 2.86 2.86 1600 0.06 2.143 4625 14
2018-10-01 2.82 2.82 2.8 2.8 200 0 0 562 2
2018-09-26 2.78 2.8 2.78 2.8 700 0.09 3.321 1950 3
2018-09-24 2.71 2.71 2.71 2.71 200 -0.02 -0.733 542 2
2018-09-20 2.85 2.85 2.73 2.73 200 -0.02 -0.727 558 2
2018-09-18 2.72 2.75 2.7 2.75 1000 0.1 3.774 2722 5
2018-09-14 2.65 2.65 2.65 2.65 100 -0.09 -3.285 265 1
2018-09-10 2.75 2.75 2.74 2.74 500 0.02 0.735 1371 5
2018-09-06 2.72 2.72 2.72 2.72 100 0 0 272 1
2018-09-05 2.7 2.72 2.7 2.72 300 -0.03 -1.091 812 2
2018-09-04 2.75 2.78 2.75 2.75 1200 -0.02 -0.722 3303 6
2018-08-31 2.77 2.77 2.77 2.77 100 -0.06 -2.12 277 1
2018-08-22 2.8 2.9 2.8 2.83 1100 -0.29 -9.295 3108 7
2018-08-20 3.12 3.12 3.12 3.12 200 0.26 9.091 624 2
2018-08-17 2.86 2.86 2.85 2.86 300 -0.13 -4.348 857 3
2018-08-15 2.99 2.99 2.99 2.99 400 -0.14 -4.473 1196 2
2018-08-14 3.15 3.16 3.11 3.13 2600 -0.03 -0.949 8180 8
2018-08-13 3.6 3.6 3.16 3.16 1200 -0.44 -12.222 4232 2
2018-08-10 3.85 3.85 3.6 3.6 1100 -0.1 -2.703 4125 3
2018-08-09 3.7 3.7 3.7 3.7 200 -0.05 -1.333 740 1
2018-08-08 3.75 3.75 3.67 3.75 900 0.23 6.534 3359 3
2018-08-07 3.5 3.52 3.47 3.52 2100 0.13 3.835 7345 5
2018-08-03 3.21 3.39 3.1 3.39 1100 0.19 5.938 3523 8
2018-08-02 3.4 3.53 3.2 3.2 2600 0.3 10.345 8468 8
2018-07-27 2.9 2.9 2.9 2.9 200 0.01 0.346 580 1
2018-07-26 2.8 2.89 2.8 2.89 400 0.26 9.886 1138 4
2018-07-16 2.63 2.63 2.63 2.63 200 -0.02 -0.755 526 2
2018-07-12 2.65 2.65 2.65 2.65 200 0.01 0.379 530 2
2018-07-11 2.64 2.64 2.64 2.64 400 -0.08 -2.941 1056 3
2018-07-06 2.72 2.72 2.72 2.72 100 0.03 1.115 272 1
2018-07-03 2.69 2.69 2.69 2.69 100 0 0 269 1
2018-06-29 2.69 2.69 2.69 2.69 200 -0.03 -1.103 538 1
2018-06-26 2.74 2.74 2.72 2.72 300 0 0 820 2
2018-06-25 2.71 2.72 2.71 2.72 600 0.03 1.115 1630 4
2018-06-21 2.66 2.69 2.61 2.69 900 0.04 1.509 2396 4
2018-06-19 2.64 2.65 2.64 2.65 600 0.04 1.533 1587 5
2018-06-18 2.61 2.61 2.61 2.61 400 0 0 1044 4
2018-06-15 2.64 2.64 2.61 2.61 400 -0.05 -1.88 1052 4
2018-06-13 2.66 2.66 2.66 2.66 200 -0.05 -1.845 532 2
2018-06-12 2.71 2.71 2.71 2.71 200 0 0 542 2
2018-06-08 2.73 2.73 2.71 2.71 400 -0.05 -1.812 1086 3
2018-06-05 2.77 2.77 2.76 2.76 2100 -0.07 -2.473 5799 3
2018-06-01 2.88 2.88 2.83 2.83 300 0.03 1.071 857 3
2018-05-31 2.8 2.8 2.8 2.8 300 -0.01 -0.356 840 3
2018-05-30 2.83 2.83 2.75 2.81 1100 -0.07 -2.431 3071 8
2018-05-29 2.88 2.88 2.88 2.88 100 0 0 288 1
2018-05-24 2.87 2.88 2.87 2.88 800 0 0 2300 5
2018-05-23 2.9 2.9 2.88 2.88 200 -0.07 -2.373 578 2
2018-05-17 2.97 2.97 2.95 2.95 500 0.01 0.34 1480 4
2018-05-11 2.95 2.95 2.94 2.94 700 0 0 2063 3
2018-05-10 3 3 2.94 2.94 200 -0.02 -0.676 594 2
2018-05-09 2.97 2.97 2.96 2.96 300 -0.07 -2.31 889 3
2018-05-08 3.02 3.2 3.02 3.03 300 -0.12 -3.81 925 3
2018-05-07 3.13 3.15 3.02 3.15 900 -0.07 -2.174 2798 7
2018-05-04 3.2 3.24 3.2 3.22 1100 0.06 1.899 3543 10
2018-05-03 3 3.16 3 3.16 1000 0.15 4.983 3085 8
2018-05-02 3.11 3.11 3.01 3.01 400 -0.09 -2.903 1214 2
2018-05-01 3.06 3.14 3.06 3.1 700 -0.06 -1.899 2174 6
2018-04-30 3.09 3.16 3.09 3.16 1600 0.09 2.932 4977 6
2018-04-26 3.07 3.07 3.07 3.07 300 0 0 921 1
2018-04-25 3.07 3.07 3.07 3.07 800 -0.11 -3.459 2456 2
2018-04-24 3.07 3.18 3.07 3.18 600 0.14 4.605 1866 6
2018-04-23 3.02 3.04 3.02 3.04 700 -0.11 -3.492 2121 6
2018-04-20 3.15 3.15 3.15 3.15 200 -0.11 -3.374 630 1
2018-04-18 3.26 3.26 3.26 3.26 100 -0.12 -3.55 326 1
2018-04-17 3.37 3.38 3.37 3.38 500 0.17 5.296 1687 4
2018-04-11 3.21 3.21 3.21 3.21 400 -0.18 -5.31 1284 4
2018-04-10 3.32 3.39 3.32 3.39 300 -0.01 -0.294 1003 3
2018-04-09 3.38 3.4 3.38 3.4 1000 0.06 1.796 3394 9
2018-04-06 3.3 3.34 3.3 3.34 500 0.06 1.829 1660 5
2018-04-05 3.24 3.28 3.24 3.28 1400 -0.02 -0.606 4570 13
2018-04-04 3.3 3.3 3.3 3.3 200 0.01 0.304 660 2
2018-04-03 3.3 3.3 3.29 3.29 300 -0.01 -0.303 989 2
2018-04-02 3.41 3.48 3.18 3.3 1700 -0.46 -12.234 5744 15
2018-03-29 3.95 3.95 3.76 3.76 400 0.26 7.429 1561 4
2018-03-28 3.65 4 3.5 3.5 1900 -0.19 -5.149 7239 10
2018-03-27 3.42 3.69 3.27 3.69 900 0.35 10.479 3133 7
2018-03-23 3.5 3.5 3.34 3.34 600 -0.18 -5.114 2068 4
2018-03-22 3.49 3.56 3.49 3.52 500 -0.03 -0.845 1761 4
2018-03-21 3.55 3.55 3.55 3.55 300 0.15 4.412 1065 3
2018-03-20 3.54 3.54 3.4 3.4 200 0 0 694 2
2018-03-19 3.4 3.4 3.4 3.4 200 -0.05 -1.449 680 2
2018-03-13 3.35 3.45 3.25 3.45 600 0.09 2.679 2010 6
2018-03-12 3.35 3.36 3.35 3.36 800 0.01 0.299 2683 5
2018-03-07 3.35 3.35 3.35 3.35 100 -0.06 -1.76 335 1
2018-03-06 3.35 3.41 3.35 3.41 500 0.06 1.791 1687 4
2018-03-05 3.35 3.35 3.35 3.35 200 0.05 1.515 670 2
2018-03-01 3.35 3.35 3.3 3.3 300 -0.08 -2.367 1000 2
2018-02-28 3.38 3.38 3.38 3.38 200 -0.04 -1.17 676 2
2018-02-26 3.42 3.42 3.42 3.42 100 -0.18 -5 342 1
2018-02-23 3.6 3.6 3.6 3.6 100 -0.01 -0.277 360 1
2018-02-15 3.5 3.61 3.5 3.61 600 0.23 6.805 2122 4
2018-02-14 3.38 3.38 3.38 3.38 100 -0.02 -0.588 338 1
2018-02-13 3.4 3.4 3.4 3.4 100 -0.04 -1.163 340 1
2018-02-09 3.49 3.49 3.4 3.44 400 0.04 1.176 1373 4
2018-02-08 3.4 3.4 3.4 3.4 200 -0.05 -1.449 680 1
2018-02-07 3.45 3.45 3.45 3.45 200 0.05 1.471 690 1
2018-02-06 3.37 3.4 3.37 3.4 300 0 0 1017 3
2018-02-05 3.25 3.4 3.25 3.4 600 -0.13 -3.683 1993 3
2018-02-01 3.53 3.53 3.53 3.53 100 -0.07 -1.944 353 1
2018-01-30 3.54 3.6 3.54 3.6 1100 -0.01 -0.277 3911 8
2018-01-29 3.63 3.63 3.61 3.61 300 -0.11 -2.957 1087 3
2018-01-25 3.72 3.72 3.72 3.72 200 0.02 0.541 744 2
2018-01-23 3.7 3.85 3.7 3.7 1300 0 0 4855 8
2018-01-22 3.7 3.7 3.7 3.7 200 -0.09 -2.375 740 2
2018-01-19 3.79 3.79 3.79 3.79 200 -0.09 -2.32 758 2
2018-01-16 3.96 3.96 3.88 3.88 800 -0.06 -1.523 3137 7
2018-01-15 3.94 3.94 3.89 3.94 800 0.06 1.546 3135 7
2018-01-12 3.86 3.88 3.86 3.88 500 -0.02 -0.513 1938 2
2018-01-11 3.9 3.9 3.9 3.9 1400 0.02 0.515 5460 2
2018-01-10 3.94 3.94 3.88 3.88 300 -0.02 -0.513 1170 3
2018-01-09 3.9 3.9 3.85 3.9 800 0.04 1.036 3110 6
2018-01-08 3.94 3.94 3.86 3.86 800 -0.05 -1.279 3120 4
2018-01-05 3.94 3.94 3.91 3.91 400 0.01 0.256 1570 3
2018-01-04 3.86 3.9 3.86 3.9 1500 0 0 5842 4
2018-01-03 3.92 3.93 3.9 3.9 1800 0.02 0.515 7067 13
2018-01-02 3.92 3.92 3.75 3.88 1500 0.18 4.865 5734 15
2017-12-29 3.56 3.7 3.56 3.7 700 0.12 3.352 2555 6
2017-12-28 3.58 3.58 3.58 3.58 300 -0.11 -2.981 1074 3
2017-12-27 3.69 3.69 3.69 3.69 100 0.16 4.533 369 1
2017-12-22 3.55 3.55 3.53 3.53 1700 -0.07 -1.944 6020 13
2017-12-21 3.69 3.69 3.59 3.6 1300 -0.13 -3.485 4719 10
2017-12-20 3.73 3.73 3.73 3.73 200 -0.09 -2.356 746 1
2017-12-19 3.9 3.9 3.8 3.82 700 -0.07 -1.799 2687 7
2017-12-15 3.88 3.95 3.84 3.89 1400 0.02 0.517 5443 12
2017-12-14 3.87 3.87 3.87 3.87 100 0.07 1.842 387 1
2017-12-12 3.8 3.8 3.8 3.8 400 -0.08 -2.062 1520 4
2017-12-11 3.81 3.88 3.81 3.88 1000 0.03 0.779 3846 10
2017-12-08 3.76 3.85 3.76 3.85 700 -0.05 -1.282 2651 5
2017-12-05 3.94 3.94 3.9 3.9 400 0.02 0.515 1568 3
2017-11-30 3.93 3.93 3.88 3.88 600 0 0 2338 5
2017-11-29 3.88 3.88 3.88 3.88 200 0.03 0.779 776 2
2017-11-28 3.85 3.85 3.85 3.85 3000 0.04 1.05 11550 7
2017-11-27 3.81 3.81 3.81 3.81 100 -0.01 -0.262 381 1
2017-11-24 3.79 3.82 3.79 3.82 600 0.02 0.526 2281 4
2017-11-22 3.92 3.92 3.8 3.8 900 -0.04 -1.042 3432 2
2017-11-21 3.86 3.91 3.84 3.84 600 0.13 3.504 2319 4
2017-11-20 3.7 3.71 3.7 3.71 400 -0.04 -1.067 1482 3
2017-11-17 3.81 3.81 3.75 3.75 1200 -0.05 -1.316 4537 8
2017-11-16 3.79 3.8 3.79 3.8 2900 -0.14 -3.553 11018 3
2017-11-15 3.75 3.94 3.67 3.94 1500 0.12 3.141 5716 11
2017-11-14 3.79 3.82 3.77 3.82 1000 -0.08 -2.051 3790 8
2017-11-13 3.64 3.9 3.64 3.9 1400 0 0 5348 8
2017-11-10 3.91 3.92 3.9 3.9 900 -0.02 -0.51 3520 8
2017-11-09 3.92 3.92 3.92 3.92 300 -0.08 -2 1176 2
2017-11-08 3.93 4 3.93 4 1300 -0.01 -0.249 5165 7
2017-11-07 4 4.01 4 4.01 501 0.16 4.156 2004.31 6
2017-11-06 3.99 3.99 3.83 3.85 1200 -0.15 -3.75 4628 9
2017-11-03 3.95 4 3.95 4 400 -0.07 -1.72 1590 3
2017-11-01 4.05 4.07 4.02 4.07 600 0.07 1.75 2425 6
2017-10-31 4 4 4 4 200 -0.05 -1.235 800 1
2017-10-27 4.05 4.05 4.05 4.05 100 0.1 2.532 405 1
2017-10-26 4.01 4.01 3.95 3.95 800 -0.1 -2.469 3173 8
2017-10-24 4.07 4.07 4.05 4.05 400 -0.03 -0.735 1624 3
2017-10-23 4.05 4.08 4.05 4.08 400 -0.02 -0.488 1626 3
2017-10-20 4.1 4.1 4.1 4.1 100 0.01 0.244 410 1
2017-10-19 4.09 4.09 4.09 4.09 200 0 0 818 1
2017-10-17 4.16 4.16 4.08 4.09 900 -0.2 -4.662 3707 7
2017-10-12 4.29 4.29 4.29 4.29 100 0.02 0.468 429 1
2017-10-05 4.27 4.27 4.27 4.27 1100 -0.17 -3.829 4697 1
2017-10-02 4.44 4.44 4.44 4.44 100 0.2 4.717 444 1
2017-09-28 4.24 4.24 4.24 4.24 100 -0.02 -0.469 424 1
2017-09-21 4.26 4.26 4.26 4.26 100 -0.32 -6.987 426 1
2017-09-11 4.58 4.58 4.58 4.58 400 0.37 8.789 1832 2
2017-08-28 4.21 4.21 4.21 4.21 200 0.04 0.959 842 1
2017-08-24 4.15 4.17 4.15 4.17 700 0.16 3.99 2907 2
2017-08-17 4.01 4.01 4.01 4.01 100 0 0 401 1
2017-08-14 4.05 4.05 4.01 4.01 400 -0.06 -1.474 1612 2
2017-08-11 4.07 4.07 4.07 4.07 300 -0.13 -3.095 1221 2
2017-08-10 4.25 4.25 4.2 4.2 9100 0.2 5 38575 6
2017-08-09 3.98 4 3.98 4 800 0.2 5.263 3190 3
2017-08-08 3.8 3.8 3.8 3.8 2500 -0.05 -1.299 9500 2
2017-08-02 3.85 3.85 3.85 3.85 100 0.05 1.316 385 1
2017-07-27 3.81 3.81 3.8 3.8 800 0.01 0.264 3042 2
2017-07-25 3.8 3.8 3.79 3.79 700 -0.21 -5.25 2654 2
2017-07-21 4.02 4.02 3.99 4 800 -0.05 -1.235 3200 3
2017-07-20 4.05 4.05 4.05 4.05 3500 0.01 0.248 14175 4
2017-07-19 4.05 4.05 4.04 4.04 700 -0.14 -3.349 2834 2
2017-07-17 4.18 4.18 4.18 4.18 100 0.02 0.481 418 1
2017-07-13 4.16 4.16 4.16 4.16 100 -0.09 -2.118 416 1
2017-07-07 4.26 4.26 4.25 4.25 600 -0.1 -2.299 2551 2
2017-07-05 4.25 4.35 4.21 4.35 800 0.09 2.113 3456 3
2017-07-04 4.26 4.26 4.26 4.26 100 -0.05 -1.16 426 1
2017-06-30 4.26 4.31 4.26 4.31 200 0 0 857 2
2017-06-29 4.31 4.31 4.31 4.31 100 0.03 0.701 431 1
2017-06-28 4.38 4.38 4.28 4.28 300 -0.08 -1.835 1294 3
2017-06-27 4.36 4.36 4.36 4.36 100 0.1 2.347 436 1
2017-06-26 4.26 4.26 4.26 4.26 200 -0.04 -0.93 852 2
2017-06-21 4.3 4.3 4.3 4.3 100 -0.03 -0.693 430 1
2017-06-14 4.3 4.33 4.3 4.33 1100 -0.18 -3.991 4734 4
2017-05-30 4.5 4.51 4.5 4.51 700 -0.27 -5.649 3153 5
2017-05-26 4.45 4.78 4.45 4.78 1600 0.13 2.796 7615 2
2017-05-25 4.65 4.65 4.65 4.65 35600 0.35 8.14 165540 1
2017-05-16 4.32 4.32 4.3 4.3 200 0.32 8.04 862 2
2017-05-15 4.06 4.1 3.95 3.98 3800 -0.18 -4.327 15207 8
2017-05-11 4.16 4.16 4.16 4.16 1000 -0.94 -18.431 4160 1
2017-05-05 5.1 5.1 5.1 5.1 100 -0.04 -0.778 510 1
2017-05-04 5.14 5.14 5.14 5.14 100 -0.04 -0.772 514 1
2017-04-25 5.18 5.18 5.18 5.18 100 -0.06 -1.145 518 1
2017-04-21 5.23 5.24 5.23 5.24 200 -0.14 -2.602 1047 2
2017-04-17 5.38 5.38 5.38 5.38 100 0.08 1.509 538 1
2017-04-11 5.37 5.37 5.3 5.3 500 -0.17 -3.108 2672 3
2017-03-28 5.47 5.47 5.47 5.47 200 0.07 1.296 1094 2
2017-03-27 5.37 5.4 5.37 5.4 300 0.01 0.186 1616 3
2017-03-23 5.39 5.39 5.39 5.39 100 0.11 2.083 539 1
2017-03-22 5.28 5.28 5.28 5.28 100 -0.16 -2.941 528 1
2017-03-15 5.44 5.44 5.44 5.44 100 -0.03 -0.548 544 1
2017-03-13 5.47 5.47 5.47 5.47 100 -0.17 -3.014 547 1
2017-03-09 5.64 5.64 5.64 5.64 100 -0.13 -2.253 564 1
2017-03-08 5.77 5.77 5.77 5.77 100 0.03 0.523 577 1
2017-03-06 5.74 5.74 5.74 5.74 100 -0.06 -1.034 574 1
2017-03-03 5.8 5.8 5.8 5.8 1000 0.12 2.113 5800 4
2017-03-02 5.53 5.68 5.53 5.68 1000 -0.43 -7.038 5545 3
2017-02-28 6.11 6.11 6.11 6.11 100 0.01 0.164 611 1
2017-02-27 6.1 6.1 6.1 6.1 100 0.2 3.39 610 1
2017-02-24 5.9 5.9 5.9 5.9 100 -0.25 -4.065 590 1
2017-02-23 6.15 6.15 6.15 6.15 100 0.03 0.49 615 1
2017-02-21 6.2 6.2 6.12 6.12 200 -0.13 -2.08 1232 2
2017-02-17 6.24 6.25 6.24 6.25 200 0.55 9.649 1249 2
2017-02-16 5.59 5.7 5.59 5.7 2300 0.1 1.786 12868 2
2017-02-14 5.66 5.66 5.6 5.6 400 0 0 2246 2
2017-02-02 5.6 5.6 5.6 5.6 700 0.26 4.869 3920 7
2017-01-24 5.36 5.36 5.34 5.34 200 0 0 1070 2
2017-01-20 5.32 5.34 5.32 5.34 300 0 0 1598 3
2017-01-17 5.3 5.34 5.3 5.34 200 -0.21 -3.784 1064 2
2017-01-12 5.55 5.55 5.55 5.55 200 -0.09 -1.596 1110 1
2017-01-11 5.6 5.64 5.6 5.64 1300 0.03 0.535 7284 13
2017-01-10 5.55 5.61 5.55 5.61 200 0.03 0.538 1116 2
2017-01-09 5.6 5.6 5.58 5.58 300 -0.07 -1.239 1676 3
2017-01-05 5.65 5.65 5.6 5.65 1400 0.04 0.713 7905 13
2017-01-03 5.61 5.61 5.61 5.61 100 -0.05 -0.883 561 1
2016-12-30 5.66 5.66 5.66 5.66 200 0.06 1.071 1132 2
2016-12-28 5.65 5.65 5.6 5.6 200 0.01 0.179 1125 2
2016-12-20 5.59 5.59 5.59 5.59 100 0 0 559 1
2016-12-15 5.59 5.59 5.59 5.59 200 0.03 0.54 1118 2
2016-12-14 5.56 5.56 5.56 5.56 100 -0.02 -0.358 556 1
2016-12-08 5.58 5.58 5.58 5.58 100 -0.01 -0.179 558 1
2016-12-07 5.59 5.59 5.59 5.59 100 -0.03 -0.534 559 1
2016-12-06 5.58 5.62 5.58 5.62 300 -0.04 -0.707 1680 3
2016-11-29 5.66 5.66 5.66 5.66 100 0.08 1.434 566 1
2016-11-25 5.66 5.66 5.58 5.58 200 -0.07 -1.239 1124 2
2016-11-21 5.66 5.66 5.65 5.65 500 0.08 1.436 2829 4
2016-11-17 5.56 5.57 5.56 5.57 2100 0.01 0.18 11677 2
2016-11-15 5.6 5.6 5.56 5.56 200 -0.04 -0.714 1116 2
2016-11-14 5.6 5.6 5.6 5.6 100 0.25 4.673 560 1
2016-11-11 5.3 5.51 5.3 5.35 600 -0.25 -4.464 3243 6
2016-11-10 5.6 5.6 5.6 5.6 100 0.05 0.901 560 1
2016-11-08 5.55 5.55 5.55 5.55 200 -0.09 -1.596 1110 2
2016-11-07 5.64 5.64 5.64 5.64 100 -0.01 -0.177 564 1
2016-11-03 5.65 5.65 5.65 5.65 100 -0.48 -7.83 565 1
2016-11-02 6.13 6.13 6.13 6.13 100 -0.32 -4.961 613 1
2016-10-28 6.45 6.45 6.45 6.45 100 -0.26 -3.875 645 1
2016-10-25 6.71 6.71 6.71 6.71 100 -0.24 -3.453 671 1
2016-10-14 6.95 6.95 6.95 6.95 100 -0.17 -2.388 695 1
2016-10-07 7.12 7.12 7.12 7.12 100 0.12 1.714 712 1
2016-10-06 7.2 7.2 7 7 200 0.01 0.143 1420 2
2016-10-05 6.99 6.99 6.99 6.99 100 -0.01 -0.143 699 1
2016-09-30 7 7 7 7 100 -0.01 -0.143 700 1
2016-09-29 7.15 7.15 7.01 7.01 500 -0.3 -4.104 3533 2
2016-09-26 7.31 7.31 7.31 7.31 100 0.04 0.55 731 1
2016-09-22 7.27 7.27 7.27 7.27 100 -0.15 -2.022 727 1
2016-09-16 7.42 7.42 7.42 7.42 100 -0.01 -0.135 742 1
2016-09-09 7.43 7.43 7.43 7.43 500 -0.51 -6.423 3715 1
2016-09-08 7.94 7.94 7.94 7.94 100 0.03 0.379 794 1
2016-09-07 7.91 7.91 7.91 7.91 100 -0.2 -2.466 791 1
2016-09-02 8.11 8.11 8.11 8.11 200 -0.01 -0.123 1622 1
2016-09-01 8.12 8.12 8.12 8.12 100 0.22 2.785 812 1
2016-08-31 7.9 7.9 7.9 7.9 300 0.49 6.613 2370 2
2016-08-29 7.41 7.41 7.41 7.41 300 0.16 2.207 2223 2
2016-08-23 7.25 7.25 7.25 7.25 200 0.07 0.975 1450 2
2016-08-22 7.18 7.18 7.18 7.18 300 0.15 2.134 2154 2
2016-08-19 7.03 7.03 7.03 7.03 200 0.04 0.572 1406 2
2016-08-18 6.74 6.99 6.74 6.99 300 -0.02 -0.285 2072 2
2016-08-11 7.06 7.06 7.01 7.01 900 -0.18 -2.503 6314 3
2016-08-10 7.19 7.19 7.19 7.19 100 0.15 2.131 719 1
2016-08-05 7.04 7.04 7.04 7.04 100 0.01 0.142 704 1
2016-07-14 7.03 7.03 7.03 7.03 100 -0.12 -1.678 703 1
2016-07-13 7.15 7.15 7.15 7.15 200 -0.02 -0.279 1430 2
2016-07-11 7.15 7.17 7.15 7.17 200 0.07 0.986 1432 2
2016-07-08 7.1 7.1 7.1 7.1 100 0.11 1.574 710 1
2016-06-21 6.99 6.99 6.99 6.99 100 -0.02 -0.285 699 1
2016-06-16 7.01 7.01 7.01 7.01 100 -0.05 -0.708 701 1
2016-06-08 7.08 7.08 7.06 7.06 200 0.41 6.165 1414 2
2016-05-31 6.65 6.65 6.65 6.65 100 -0.03 -0.449 665 1
2016-05-26 6.68 6.68 6.68 6.68 500 -0.01 -0.149 3340 1
2016-05-25 6.65 6.69 6.65 6.69 200 -0.24 -3.463 1334 2
2016-05-17 7.05 7.05 6.93 6.93 800 0.03 0.435 5604 8
2016-05-16 6.9 6.9 6.9 6.9 500 0.21 3.139 3450 1
2016-05-12 6.71 6.71 6.65 6.69 600 0.16 2.45 4018 3
2016-05-10 6.53 6.53 6.53 6.53 100 0.38 6.179 653 1
2016-04-28 6.15 6.15 6.15 6.15 100 0.5 8.85 615 1
2016-04-21 5.67 5.67 5.65 5.65 200 -0.11 -1.91 1132 2
2016-04-20 5.75 5.76 5.75 5.76 200 0.1 1.767 1151 2
2016-04-19 5.66 5.66 5.66 5.66 500 0 0 2830 5
2016-04-18 5.65 5.66 5.65 5.66 200 0.03 0.533 1131 2
2016-04-15 5.63 5.63 5.63 5.63 500 -0.02 -0.354 2815 1
2016-04-14 5.65 5.65 5.65 5.65 200 0.15 2.727 1130 2
2016-04-13 5.34 5.5 5.34 5.5 1100 0.44 8.696 5989 3
2016-04-12 5.06 5.06 5.06 5.06 1000 -0.19 -3.619 5060 1
2016-04-08 5.25 5.25 5.25 5.25 200 -0.1 -1.869 1050 2
2016-04-06 5.31 5.35 5.31 5.35 500 0 0 2671 5
2016-04-05 5.35 5.35 5.35 5.35 400 -0.05 -0.926 2140 2
2016-04-01 5.4 5.4 5.4 5.4 100 0.13 2.467 540 1
2016-03-31 5.3 5.3 5.23 5.27 400 -0.03 -0.566 2105 4
2016-03-29 5.3 5.3 5.3 5.3 300 -0.33 -5.861 1590 2
2016-03-18 5.63 5.63 5.63 5.63 100 0.01 0.178 563 1
2016-03-17 5.67 5.67 5.61 5.62 700 -0.05 -0.882 3948 7
2016-03-16 5.57 5.69 5.52 5.67 1000 0.12 2.162 5605 7
2016-03-14 5.46 5.55 5.46 5.55 200 0.05 0.909 1101 2
2016-03-11 5.26 5.5 5.26 5.5 1000 0.18 3.383 5344 8
2016-03-10 5.32 5.32 5.32 5.32 100 -0.07 -1.299 532 1
2016-03-09 5.39 5.39 5.39 5.39 100 -0.12 -2.178 539 1
2016-03-08 5.51 5.51 5.51 5.51 200 1.11 25.227 1102 2
2016-03-07 4.4 4.4 4.4 4.4 200 -2.05 -31.783 880 1
2016-03-04 6.45 6.45 6.45 6.45 100 -0.23 -3.443 645 1
2016-03-02 6.54 6.68 6.46 6.68 750 0.19 2.928 4913 6
2016-03-01 6.49 6.49 6.49 6.49 100 0.18 2.853 649 1
2016-02-29 6.31 6.31 6.31 6.31 100 -0.08 -1.252 631 1
2016-02-26 6.43 6.43 6.37 6.39 300 0.07 1.108 1919 3
2016-02-25 6.33 6.34 6.32 6.32 300 -0.27 -4.097 1899 3
2016-02-22 6.56 6.59 6.56 6.59 200 0.14 2.171 1315 2
2016-02-19 6.45 6.45 6.45 6.45 200 -0.15 -2.273 1290 1
2016-02-18 6.6 6.6 6.56 6.6 300 -0.02 -0.302 1976 3
2016-02-17 6.32 6.62 6.32 6.62 800 0.28 4.416 5193 7
2016-02-16 6.33 6.35 6.2 6.34 900 -0.15 -2.311 5657 8
2016-02-12 6.42 6.49 6.42 6.49 700 -0.05 -0.765 4503 5
2016-02-11 6.56 6.56 6.54 6.54 200 -0.25 -3.682 1310 2
2016-02-10 6.79 6.79 6.79 6.79 100 -0.23 -3.276 679 1
2016-02-09 6.94 7.02 6.94 7.02 300 0.23 3.387 2097 3
2016-02-08 6.73 6.79 6.73 6.79 300 -0.21 -3 2025 3
2016-02-05 6.95 7 6.85 7 500 0.47 7.198 3469 4
2016-02-04 6.53 6.53 6.53 6.53 100 0.11 1.713 653 1
2016-02-03 6.47 6.56 6.42 6.42 1300 0.19 3.05 8440 9
2016-02-02 6.23 6.23 6.23 6.23 100 -0.05 -0.796 623 1
2016-01-29 6.28 6.28 6.28 6.28 100 0.1 1.618 628 1
2016-01-28 6.17 6.19 6.17 6.18 300 -0.15 -2.37 1854 3
2016-01-26 6.27 6.33 6.27 6.33 200 0.06 0.957 1260 2
2016-01-25 6.09 6.27 6.09 6.27 200 0.18 2.956 1236 2
2016-01-22 6.09 6.09 6.09 6.09 100 0.2 3.396 609 1
2016-01-21 6.04 6.04 5.89 5.89 400 0.28 4.991 2386 4
2016-01-20 5.76 5.76 5.61 5.61 300 -0.13 -2.265 1699 3
2016-01-18 5.61 5.74 5.61 5.74 200 0.2 3.61 1135 2
2016-01-14 5.54 5.54 5.54 5.54 100 0.03 0.544 554 1
2016-01-13 5.45 5.51 5.45 5.51 500 0.16 2.991 2733 4
2016-01-12 5.35 5.36 5.33 5.35 400 0.09 1.711 2139 4
2016-01-11 5.26 5.26 5.26 5.26 100 -0.01 -0.19 526 1
2016-01-08 5.3 5.33 5.27 5.27 300 0.06 1.152 1590 3
2016-01-07 5.2 5.21 5.2 5.21 200 -0.03 -0.573 1041 2
2016-01-06 5.21 5.24 5.21 5.24 200 0.03 0.576 1045 2
2016-01-05 5.22 5.23 5.21 5.21 400 0.06 1.165 2089 4
2016-01-04 5.12 5.2 5.12 5.15 3700 -0.05 -0.962 19119 34
2015-12-31 5.2 5.2 5.2 5.2 100 0 0 520 1
2015-12-30 5.25 5.29 5.2 5.2 1100 -0.02 -0.383 5777 9
2015-12-29 5.25 5.25 5.22 5.22 400 -0.08 -1.509 2091 4
2015-12-24 5.27 5.3 5.26 5.3 400 0 0 2113 4
2015-12-23 5.18 5.3 5.18 5.3 900 -0.2 -3.636 4707 8
2015-12-22 5.56 5.6 5.41 5.5 600 -0.1 -1.786 3305 6
2015-12-21 5.3 5.75 5.3 5.6 3000 -0.74 -11.672 16575 23
2015-12-18 6.35 6.35 6.27 6.34 300 0.58 10.069 1896 3
2015-12-15 5.81 5.81 5.76 5.76 400 -0.13 -2.207 2309 4
2015-12-14 5.88 5.89 5.81 5.89 400 -0.65 -9.939 2342 4
2015-12-08 6.53 6.55 6.53 6.54 900 0.03 0.461 5892 4
2015-12-07 6.61 6.61 6.51 6.51 200 -0.17 -2.545 1312 2
2015-12-04 6.68 6.68 6.68 6.68 100 0.08 1.212 668 1
2015-12-03 6.56 6.6 6.56 6.6 800 0.04 0.61 5260 4
2015-12-02 6.56 6.56 6.56 6.56 100 -0.01 -0.152 656 1
2015-12-01 6.57 6.57 6.57 6.57 100 -0.11 -1.647 657 1
2015-11-30 6.58 6.68 6.56 6.68 1300 -0.01 -0.149 8638 4
2015-11-27 6.66 6.69 6.66 6.69 400 0.01 0.15 2670 4
2015-11-26 6.69 6.69 6.68 6.68 1600 -0.23 -3.329 10703 4
2015-11-25 6.83 6.94 6.79 6.91 1800 0.14 2.068 12426 8
2015-11-23 6.99 6.99 6.77 6.77 2000 -0.12 -1.742 13729 6
2015-11-20 6.81 6.89 6.81 6.89 400 0.02 0.291 2747 4
2015-11-19 6.86 6.99 6.86 6.87 1000 -0.15 -2.137 6944 5
2015-11-17 7.02 7.02 7.02 7.02 100 -0.01 -0.142 702 1
2015-11-16 7.03 7.03 7.03 7.03 100 0.02 0.285 703 1
2015-11-13 7.01 7.01 7.01 7.01 100 -0.09 -1.268 701 1
2015-11-12 7.1 7.1 7.1 7.1 100 0 0 710 1
2015-11-10 7.09 7.18 7.09 7.1 1600 -0.18 -2.473 11405 9
2015-11-09 7.04 7.33 7.04 7.28 800 0.41 5.968 5765 6
2015-11-06 6.61 6.87 6.61 6.87 800 0.24 3.62 5399 5
2015-11-03 6.58 6.63 6.58 6.63 400 0.15 2.315 2642 3
2015-10-28 6.48 6.48 6.48 6.48 100 -0.27 -4 648 1
2015-10-23 6.87 6.87 6.75 6.75 200 -0.04 -0.589 1362 2
2015-10-22 6.87 6.92 6.79 6.79 1000 -0.1 -1.451 6873 6
2015-10-21 6.87 6.89 6.87 6.89 200 -0.19 -2.684 1376 2
2015-10-20 7.08 7.08 7.08 7.08 100 -0.02 -0.282 708 1
2015-10-19 7.1 7.1 7.1 7.1 800 0.01 0.141 5680 4
2015-10-15 7.17 7.17 7.09 7.09 400 -0.14 -1.936 2860 3
2015-10-14 7.23 7.23 7.23 7.23 400 -0.06 -0.823 2892 1
2015-10-09 7.29 7.36 7.29 7.29 300 0.18 2.532 2194 3
2015-10-08 7.08 7.11 7.08 7.11 200 0.1 1.427 1419 2
2015-10-07 7.09 7.09 7.01 7.01 200 0 0 1410 2
2015-10-05 6.99 7.01 6.99 7.01 200 0.02 0.286 1400 2
2015-10-02 6.99 6.99 6.99 6.99 100 0.18 2.643 699 1
2015-09-29 6.94 6.94 6.81 6.81 300 -0.17 -2.436 2069 2
2015-09-28 7.31 7.31 6.82 6.98 800 -0.19 -2.65 5673 7
2015-09-25 7.28 7.42 7.09 7.17 1500 0.34 4.978 10922 11
2015-09-24 6.56 6.83 6.56 6.83 300 0.39 6.056 2020 3
2015-09-23 6.5 6.5 6.44 6.44 200 -0.07 -1.075 1294 2
2015-09-22 6.51 6.51 6.51 6.51 100 -0.23 -3.412 651 1
2015-09-21 6.74 6.74 6.74 6.74 300 0.75 12.521 2022 1
2015-09-18 6.04 6.04 5.99 5.99 400 0.12 2.044 2405 3
2015-09-17 5.87 5.87 5.87 5.87 200 0.05 0.859 1174 1
2015-09-16 5.38 5.82 5.38 5.82 600 0.55 10.436 3297 5
2015-09-11 5.27 5.27 5.27 5.27 100 -0.24 -4.356 527 1
2015-09-03 5.51 5.51 5.51 5.51 100 0.08 1.473 551 1
2015-08-26 5.16 5.43 5.16 5.43 300 0.18 3.429 1600 3
2015-08-24 4.66 5.25 4.65 5.25 700 -0.08 -1.501 3437 7
2015-08-18 5.33 5.33 5.33 5.33 100 -0.06 -1.113 533 1
2015-07-29 5.39 5.39 5.39 5.39 100 0.06 1.126 539 1
2015-07-28 5.36 5.36 5.33 5.33 200 -0.16 -2.914 1069 2
2015-07-27 5.49 5.49 5.49 5.49 100 0.17 3.195 549 1
2015-07-24 5.31 5.32 5.31 5.32 200 0.09 1.721 1063 2
2015-07-23 5.42 5.42 5.23 5.23 200 -0.23 -4.212 1065 2
2015-07-22 5.55 5.55 5.46 5.46 200 -0.11 -1.975 1101 2
2015-07-21 5.65 5.65 5.47 5.57 400 -0.2 -3.466 2216 3
2015-07-20 5.39 5.77 5.39 5.77 300 0.07 1.228 1673 3
2015-07-15 5.66 5.7 5.66 5.7 200 0.19 3.448 1136 2
2015-07-14 5.55 5.55 5.51 5.51 200 -0.1 -1.783 1106 2
2015-07-13 5.61 5.61 5.61 5.61 200 -0.08 -1.406 1122 1
2015-07-09 5.69 5.69 5.69 5.69 100 -0.02 -0.35 569 1
2015-07-08 5.74 5.74 5.71 5.71 200 -0.28 -4.674 1145 2
2015-06-26 5.99 5.99 5.99 5.99 100 -0.11 -1.803 599 1
2015-06-25 6.1 6.1 6.1 6.1 100 0.28 4.811 610 1
2015-06-24 5.8 5.82 5.8 5.82 200 0.01 0.172 1162 2
2015-06-23 5.81 5.81 5.81 5.81 100 -0.21 -3.488 581 1
2015-06-22 6.02 6.02 6.02 6.02 100 -0.04 -0.66 602 1
2015-06-17 6.03 6.06 5.92 6.06 300 0.27 4.663 1801 3
2015-06-16 5.79 5.79 5.79 5.79 100 0 0 579 1
2015-06-15 5.79 5.79 5.79 5.79 340 0.17 3.025 1968.6 4
2015-06-12 5.72 5.72 5.62 5.62 200 -0.09 -1.576 1134 2
2015-06-09 5.82 5.84 5.71 5.71 300 0.17 3.069 1737 3
2015-06-08 5.9 5.9 5.54 5.54 300 -0.63 -10.211 1734 2
2015-06-05 6.31 6.31 6.17 6.17 200 -0.18 -2.835 1248 2
2015-06-04 6.32 6.35 6.32 6.35 200 0.12 1.926 1267 2
2015-06-03 6.27 6.27 6.21 6.23 1000 0.12 1.964 6236 7
2015-06-02 6.04 6.11 6.04 6.11 200 0.46 8.142 1215 2
2015-06-01 5.65 5.65 5.65 5.65 100 -0.16 -2.754 565 1
2015-05-28 5.58 5.81 5.54 5.81 300 -0.07 -1.19 1693 3
2015-05-27 5.91 5.93 5.82 5.88 1200 -0.23 -3.764 7046 10
2015-05-26 5.76 6.14 5.76 6.11 1100 0.34 5.893 6556 11
2015-05-25 5.16 5.83 5.16 5.77 400 0.69 13.583 2246 4
2015-05-22 5.08 5.08 5.08 5.08 100 0.04 0.794 508 1
2015-05-21 4.99 5.12 4.97 5.04 900 0.01 0.199 4538 9
2015-05-19 5.16 5.16 5.03 5.03 200 0.14 2.863 1019 2
2015-05-15 4.83 4.94 4.83 4.89 800 0.25 5.388 3898 8
2015-05-14 4.64 4.64 4.64 4.64 100 -0.07 -1.486 464 1
2015-05-13 4.71 4.71 4.71 4.71 200 -0.07 -1.464 942 2
2015-05-12 4.78 4.78 4.78 4.78 100 0 0 478 1
2015-05-11 4.76 4.79 4.76 4.78 400 0.1 2.137 1909 3
2015-05-08 4.68 4.68 4.68 4.68 100 0.24 5.405 468 1
2015-05-07 4.43 4.48 4.43 4.44 400 0.05 1.139 1780 4
2015-05-05 4.39 4.39 4.39 4.39 100 0 0 439 1
2015-05-04 4.36 4.39 4.33 4.39 600 4.39 0 2619 6

SEC Filings for Nuvo Pharmaceuticals Inc.

Form Type Form Description Pages Issue Date
D Notice of Exempt Offering of Securities 1 2011-05-27
REGDEX Notice of Sale of Securities [Regulation D and Section 4(6) of the Securities Act of 1933] 1 2007-08-01
REGDEX Notice of Sale of Securities [Regulation D and Section 4(6) of the Securities Act of 1933] 1 2006-08-04