Velan Inc. (VLNSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:37PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 23 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 22 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 19 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 18 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 17 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 16 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 15 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 12 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 11 Apr 2024 | 4.3700 | 4.5000 | 4.3700 | 4.5000 | 4.5000 | 700 |
| 10 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100 |
| 09 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 08 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 05 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 04 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 03 Apr 2024 | 4.7000 | 4.7100 | 4.6500 | 4.6500 | 4.6500 | 17,500 |
| 02 Apr 2024 | 4.5500 | 4.6400 | 4.5500 | 4.6000 | 4.6000 | 5,550 |
| 01 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4,250 |
| 28 Mar 2024 | 3.8435 | 3.8435 | 3.8435 | 3.8435 | 3.8435 | - |
| 27 Mar 2024 | 3.8234 | 3.8435 | 3.8234 | 3.8435 | 3.8435 | 600 |
| 26 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 25 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 22 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 21 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 20 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,000 |
| 19 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 18 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 15 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 14 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 13 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 12 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 11 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 08 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 07 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 06 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 05 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 04 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 01 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 29 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 28 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 27 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 26 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 23 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 22 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 21 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 20 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 16 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 15 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 14 Feb 2024 | 3.8000 | 3.8005 | 3.8000 | 3.8005 | 3.8005 | 1,550 |
| 13 Feb 2024 | 3.9261 | 3.9261 | 3.9261 | 3.9261 | 3.9261 | - |
| 12 Feb 2024 | 3.9100 | 3.9300 | 3.9100 | 3.9261 | 3.9261 | 3,200 |
| 09 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 08 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 07 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 06 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 05 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 02 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 01 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 31 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 30 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 29 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 26 Jan 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9200 | 3.9200 | 3,850 |
| 25 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 400 |
| 24 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 23 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 22 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 19 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 18 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 17 Jan 2024 | 3.9200 | 3.9300 | 3.8900 | 3.8900 | 3.8900 | 2,510 |
| 16 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 12 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 11 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 300 |
| 10 Jan 2024 | 3.9713 | 3.9713 | 3.9713 | 3.9713 | 3.9713 | - |
| 09 Jan 2024 | 3.9713 | 3.9713 | 3.9713 | 3.9713 | 3.9713 | - |
| 08 Jan 2024 | 3.9713 | 3.9713 | 3.9713 | 3.9713 | 3.9713 | - |
| 05 Jan 2024 | 3.9770 | 3.9797 | 3.9713 | 3.9713 | 3.9713 | 2,400 |
| 04 Jan 2024 | 3.9366 | 3.9500 | 3.9312 | 3.9500 | 3.9500 | 1,600 |
| 03 Jan 2024 | 4.0684 | 4.0908 | 4.0384 | 4.0908 | 4.0908 | 3,200 |
| 02 Jan 2024 | 4.0493 | 4.0900 | 4.0493 | 4.0900 | 4.0900 | 5,600 |
| 29 Dec 2023 | 3.9789 | 4.0900 | 3.9789 | 4.0900 | 4.0900 | 6,300 |
| 28 Dec 2023 | 3.9566 | 3.9566 | 3.9557 | 3.9557 | 3.9557 | 425 |
| 27 Dec 2023 | 3.9400 | 4.0300 | 3.9400 | 4.0300 | 4.0300 | 490 |
| 26 Dec 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 1,000 |
| 22 Dec 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 21 Dec 2023 | 3.8781 | 3.9500 | 3.8781 | 3.9500 | 3.9500 | 1,600 |
| 20 Dec 2023 | 3.8236 | 3.8450 | 3.8132 | 3.8450 | 3.8450 | 825 |
| 19 Dec 2023 | 3.8167 | 3.8170 | 3.8167 | 3.8170 | 3.8170 | 5,425 |
| 18 Dec 2023 | 3.8446 | 3.8446 | 3.8446 | 3.8446 | 3.8446 | - |
| 15 Dec 2023 | 3.8446 | 3.8446 | 3.8446 | 3.8446 | 3.8446 | - |
| 14 Dec 2023 | 3.8446 | 3.8446 | 3.8446 | 3.8446 | 3.8446 | - |
| 13 Dec 2023 | 4.0000 | 4.0000 | 3.8446 | 3.8446 | 3.8446 | 3,280 |
| 12 Dec 2023 | 3.9641 | 3.9641 | 3.9641 | 3.9641 | 3.9641 | - |
| 11 Dec 2023 | 3.9641 | 3.9641 | 3.9641 | 3.9641 | 3.9641 | - |
| 08 Dec 2023 | 3.9641 | 3.9641 | 3.9641 | 3.9641 | 3.9641 | - |
| 07 Dec 2023 | 3.9641 | 3.9641 | 3.9641 | 3.9641 | 3.9641 | - |
| 06 Dec 2023 | 3.9641 | 3.9641 | 3.9641 | 3.9641 | 3.9641 | - |
| 05 Dec 2023 | 3.9641 | 3.9641 | 3.9641 | 3.9641 | 3.9641 | - |
| 04 Dec 2023 | 3.9641 | 3.9641 | 3.9641 | 3.9641 | 3.9641 | - |
| 01 Dec 2023 | 3.9641 | 3.9641 | 3.9641 | 3.9641 | 3.9641 | - |
| 30 Nov 2023 | 3.9630 | 3.9641 | 3.9600 | 3.9641 | 3.9641 | 2,707 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.