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