Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novonesis A S (OP: NVZMF )

58.00 -4.13 (-6.65%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 42.00 42.00 42.00 0 -0.58(-1.36%)
Dec 30, 2014 42.51 42.58 42.47 42.58 3,470 -0.07(-0.16%)
Dec 29, 2014 42.60 42.65 42.35 42.65 16,816 -0.66(-1.52%)
Dec 24, 2014 43.31 43.31 43.31 0 -0.01(-0.02%)
Dec 23, 2014 43.24 43.32 43.24 43.32 1,566 -0.21(-0.48%)
Dec 22, 2014 43.44 43.53 43.44 43.53 245 +0.11(+0.25%)
Dec 19, 2014 43.42 43.42 43.42 43.42 75 +0.17(+0.40%)
Dec 18, 2014 43.25 43.25 43.25 43.25 2,120 +0.05(+0.12%)
Dec 17, 2014 42.70 43.20 42.70 43.20 552 +0.56(+1.30%)
Dec 16, 2014 42.66 42.64 430 +0.12(+0.29%)
Dec 12, 2014 42.52 42.52 42.52 0 -1.44(-3.28%)
Dec 11, 2014 43.96 43.96 43.96 43.96 144 +0.01(+0.02%)
Dec 10, 2014 44.11 44.11 43.77 43.95 370 -0.24(-0.55%)
Dec 09, 2014 44.20 44.20 44.20 44.20 200 -0.56(-1.25%)
Dec 08, 2014 44.76 44.76 44.53 44.76 273 +0.30(+0.69%)
Dec 05, 2014 44.48 44.48 44.45 44.45 235 -0.24(-0.54%)
Dec 04, 2014 44.51 44.69 44.51 44.69 1,329 +0.34(+0.77%)
Dec 03, 2014 44.30 44.41 44.30 44.35 1,038 -0.30(-0.66%)
Dec 02, 2014 44.76 44.76 44.65 44.65 310 +1.30(+3.00%)
Dec 01, 2014 42.78 43.35 42.78 43.35 650 -0.93(-2.11%)
Nov 28, 2014 44.28 44.28 44.28 44.28 300 -1.05(-2.31%)
Nov 26, 2014 45.33 45.33 45.33 0 -0.70(-1.53%)
Nov 25, 2014 46.03 46.03 46.03 46.03 200 -0.54(-1.16%)
Nov 24, 2014 46.41 46.57 46.41 46.57 1,350 +0.59(+1.28%)
Nov 21, 2014 46.49 46.60 45.98 45.98 1,945 -0.78(-1.66%)
Nov 20, 2014 46.76 46.76 46.76 46.76 300 +0.28(+0.59%)
Nov 19, 2014 46.59 46.67 46.48 46.48 851 +1.20(+2.65%)
Nov 17, 2014 45.28 45.28 45.28 0 -0.11(-0.23%)
Nov 14, 2014 45.48 45.48 45.39 45.39 650 -0.70(-1.51%)
Nov 13, 2014 46.08 46.08 46.08 46.08 125 +0.08(+0.18%)
Nov 12, 2014 46.14 46.14 46.00 46.00 2,123 -0.23(-0.50%)
Nov 11, 2014 46.23 46.23 46.23 46.23 430 +0.43(+0.94%)
Nov 10, 2014 45.70 45.84 45.70 45.80 1,305 +0.18(+0.40%)
Nov 07, 2014 45.62 45.62 45.62 45.62 300 -0.33(-0.71%)
Nov 06, 2014 45.95 45.95 45.74 45.95 447 -0.11(-0.25%)
Nov 05, 2014 46.06 46.06 46.06 46.06 33 +0.33(+0.72%)
Nov 04, 2014 45.91 45.91 45.73 45.73 358 +0.12(+0.27%)
Nov 03, 2014 45.50 45.65 45.50 45.61 350 -0.88(-1.90%)
Oct 31, 2014 46.05 46.49 46.05 46.49 860 +0.32(+0.69%)
Oct 29, 2014 46.17 46.17 46.17 0 +0.58(+1.27%)
Oct 28, 2014 45.11 45.59 45.09 45.59 2,065 +0.41(+0.90%)
Oct 27, 2014 45.05 45.38 44.51 45.19 656 +0.68(+1.53%)
Oct 24, 2014 44.75 44.75 44.42 44.51 678 +0.05(+0.10%)
Oct 23, 2014 44.19 44.61 44.19 44.46 330 +3.45(+8.41%)
Oct 22, 2014 41.02 41.06 41.01 41.01 500 +0.06(+0.15%)
Oct 21, 2014 40.91 40.95 40.91 40.95 1,450 +1.02(+2.55%)
Oct 17, 2014 39.19 39.93 39.19 39.93 1,000 +1.52(+3.96%)
Oct 16, 2014 38.41 38.55 38.41 38.41 1,380 -0.64(-1.64%)
Oct 15, 2014 38.93 39.05 38.61 39.05 1,798 -0.40(-1.01%)
Oct 14, 2014 39.58 39.65 39.45 39.45 2,889 -0.17(-0.43%)
Oct 13, 2014 39.85 39.23 39.62 26,413 +0.39(+0.99%)
Oct 10, 2014 39.65 39.65 39.23 39.23 2,827 -1.24(-3.06%)
Oct 09, 2014 41.08 41.10 40.47 40.47 610 -0.24(-0.59%)
Oct 08, 2014 40.57 40.71 40.57 40.71 1,908 -0.56(-1.36%)
Oct 06, 2014 41.27 41.27 41.27 0 -1.42(-3.34%)
Oct 03, 2014 42.64 42.89 42.58 42.70 1,203 -0.53(-1.22%)
Oct 02, 2014 43.62 43.62 43.19 43.22 6,032 -0.85(-1.93%)
Oct 01, 2014 44.07 44.07 44.07 44.07 8 +0.80(+1.85%)
Sep 30, 2014 43.31 43.35 43.27 43.27 951 -0.62(-1.41%)
Sep 29, 2014 43.73 43.89 43.63 43.89 1,905 +0.23(+0.53%)
Sep 26, 2014 43.66 43.66 43.66 43.66 2,350 +0.16(+0.37%)
Sep 25, 2014 43.49 43.50 43.49 43.50 100 -0.61(-1.38%)
Sep 24, 2014 44.00 44.11 43.76 44.11 1,225 -0.06(-0.14%)
Sep 23, 2014 44.18 44.43 44.17 44.17 3,820 -0.67(-1.50%)
Sep 22, 2014 44.91 44.91 44.64 44.84 5,518 +0.01(+0.03%)
Sep 19, 2014 44.69 44.83 44.44 44.83 1,400 +0.02(+0.05%)
Sep 18, 2014 44.74 44.83 44.57 44.80 4,455 -0.14(-0.30%)
Sep 17, 2014 44.94 44.94 44.94 44.94 200 +0.16(+0.36%)
Sep 16, 2014 44.78 44.78 44.78 44.78 4,100 -0.25(-0.55%)
Sep 15, 2014 45.03 45.03 45.03 45.03 130 -0.01(-0.02%)
Sep 12, 2014 44.87 45.04 44.87 45.04 1,805 -0.14(-0.32%)
Sep 11, 2014 45.25 45.25 45.18 45.18 550 +0.16(+0.37%)
Sep 10, 2014 44.98 45.06 44.72 45.02 4,763 -0.74(-1.63%)
Sep 08, 2014 45.76 45.76 45.76 0 -0.06(-0.14%)
Sep 05, 2014 45.82 45.82 45.82 45.82 65 -0.31(-0.67%)
Sep 04, 2014 46.13 46.13 46.13 46.13 170 -0.82(-1.75%)
Sep 03, 2014 46.75 46.95 46.75 46.95 1,150 +0.47(+1.01%)
Sep 02, 2014 46.41 46.48 46.41 46.48 565 +0.24(+0.52%)
Aug 29, 2014 46.24 46.24 46.24 0 -0.42(-0.90%)
Aug 28, 2014 46.66 46.66 46.66 46.66 570 +0.10(+0.21%)
Aug 27, 2014 46.32 46.59 46.32 46.56 2,091 +0.71(+1.55%)
Aug 26, 2014 46.12 46.12 45.85 45.85 175 +0.83(+1.84%)
Aug 25, 2014 44.83 45.02 44.77 45.02 2,520 +0.00(+0.00%)
Aug 22, 2014 45.17 45.20 44.96 45.02 4,208 +0.26(+0.58%)
Aug 21, 2014 45.15 44.75 44.76 3,802 -0.39(-0.86%)
Aug 20, 2014 45.20 44.96 45.15 1,398 -1.40(-3.01%)
Aug 19, 2014 46.41 46.55 46.30 46.55 5,710 +0.95(+2.08%)
Aug 18, 2014 45.51 45.60 45.50 45.60 900 -0.36(-0.79%)
Aug 15, 2014 46.50 46.50 46.50 45.96 150 -0.82(-1.75%)
Aug 14, 2014 46.50 46.78 46.28 46.78 1,338 -3.13(-6.27%)
Aug 13, 2014 49.68 49.93 49.68 49.91 1,430 +0.56(+1.13%)
Aug 12, 2014 49.09 49.40 49.09 49.35 1,336 -0.12(-0.24%)
Aug 11, 2014 49.69 49.69 49.47 49.47 376 +1.43(+2.98%)
Aug 08, 2014 47.82 48.24 47.82 48.04 1,400 -0.63(-1.29%)
Aug 05, 2014 48.67 48.67 48.67 0 +0.53(+1.10%)
Aug 04, 2014 47.83 48.14 47.83 48.14 675 +0.10(+0.21%)
Aug 01, 2014 48.24 48.24 48.00 48.04 2,271 -2.38(-4.72%)
Jul 30, 2014 50.42 50.42 50.42 0 -0.12(-0.24%)
Jul 29, 2014 50.40 50.54 50.40 50.54 100 +0.28(+0.56%)
Jul 25, 2014 50.61 50.61 50.26 50.26 4,500 -0.30(-0.59%)
Jul 24, 2014 50.50 50.57 50.50 50.56 1,682 -0.05(-0.10%)
Jul 23, 2014 50.68 50.68 50.61 50.61 300 -0.12(-0.24%)
Jul 22, 2014 50.73 50.73 50.73 50.73 100 +0.37(+0.73%)
Jul 21, 2014 50.33 50.36 50.33 50.36 144 -0.23(-0.45%)
Jul 18, 2014 50.01 50.64 50.01 50.59 1,950 +0.05(+0.10%)
Jul 16, 2014 50.54 50.54 50.54 0 +0.29(+0.57%)
Jul 15, 2014 50.17 50.25 50.00 50.25 1,575 -0.33(-0.64%)
Jul 14, 2014 50.60 50.60 50.58 50.58 350 +0.88(+1.76%)
Jul 11, 2014 49.85 49.85 49.70 49.70 61 +0.27(+0.55%)
Jul 10, 2014 49.21 49.43 49.20 49.43 2,770 -0.57(-1.14%)
Jul 09, 2014 50.04 50.04 49.76 50.00 2,024 -0.07(-0.14%)
Jul 08, 2014 50.07 50.07 50.07 50.07 2,000 -1.03(-2.02%)
Jul 03, 2014 51.10 51.10 51.10 0 +0.72(+1.42%)
Jul 02, 2014 50.38 50.38 50.38 50.38 40 +0.28(+0.57%)
Jul 01, 2014 50.10 50.10 50.10 50.10 200 -0.20(-0.40%)
Jun 30, 2014 50.10 50.30 49.83 50.30 1,300 +0.64(+1.29%)
Jun 27, 2014 49.44 49.66 49.40 49.66 9,650 +0.75(+1.53%)
Jun 26, 2014 48.91 48.91 48.91 48.91 108 +0.11(+0.24%)
Jun 25, 2014 48.81 49.06 48.77 48.80 1,595 -1.27(-2.55%)
Jun 24, 2014 50.07 50.07 50.07 50.07 20 +0.15(+0.30%)
Jun 23, 2014 49.77 49.92 49.77 49.92 102 -0.26(-0.52%)
Jun 20, 2014 49.89 50.18 49.89 50.18 1,180 +0.33(+0.66%)
Jun 19, 2014 49.75 49.85 49.75 49.85 650 +0.82(+1.68%)
Jun 18, 2014 49.02 49.03 49.02 49.03 770 +0.01(+0.02%)
Jun 17, 2014 49.02 49.02 49.02 49.02 100 +0.22(+0.45%)
Jun 16, 2014 48.92 49.05 48.80 48.80 364 -0.04(-0.08%)
Jun 13, 2014 48.84 48.84 48.84 48.84 100 -0.45(-0.91%)
Jun 12, 2014 49.10 49.29 49.10 49.29 52 +0.62(+1.26%)
Jun 11, 2014 48.60 48.67 48.60 48.67 250 -0.67(-1.35%)
Jun 10, 2014 49.42 49.51 49.19 49.34 10,792 -0.26(-0.52%)
Jun 06, 2014 49.63 49.63 49.60 49.60 1,510 -1.14(-2.25%)
Jun 05, 2014 50.08 50.74 50.08 50.74 1,250 +0.68(+1.36%)
Jun 04, 2014 50.06 50.06 50.06 50.06 400 +1.36(+2.79%)
Jun 03, 2014 48.70 48.70 48.70 48.70 1,503 +0.17(+0.35%)
Jun 02, 2014 48.72 48.72 48.28 48.53 37,286 -0.09(-0.19%)
May 30, 2014 48.62 48.62 48.62 48.62 50 -0.33(-0.67%)
May 29, 2014 48.64 48.95 48.64 48.95 336 +0.31(+0.64%)
May 28, 2014 49.50 49.50 48.64 48.64 2,150 -1.29(-2.58%)
May 27, 2014 49.68 49.93 49.68 49.93 700 -0.07(-0.14%)
May 22, 2014 50.00 50.00 50.00 0 +0.87(+1.77%)
May 21, 2014 49.13 49.13 49.13 49.13 115 +0.06(+0.12%)
May 20, 2014 49.48 49.48 49.07 49.07 119 +0.14(+0.29%)
May 19, 2014 49.37 49.37 48.93 48.93 163 +0.30(+0.61%)
May 16, 2014 48.80 48.80 48.00 48.63 5,730 -0.51(-1.03%)
May 15, 2014 48.80 49.14 48.77 49.14 19,995 +0.25(+0.51%)
May 14, 2014 48.89 48.89 48.89 48.89 400 +0.69(+1.43%)
May 13, 2014 48.40 48.42 48.20 48.20 2,800 -0.60(-1.23%)
May 12, 2014 48.50 48.80 48.50 48.80 1,100 +0.60(+1.24%)
May 09, 2014 48.35 48.35 47.97 48.20 3,505 -0.61(-1.25%)
May 06, 2014 48.81 48.81 48.81 0 +0.20(+0.41%)
May 05, 2014 48.36 48.61 48.36 48.61 919 +0.43(+0.89%)
May 02, 2014 47.92 48.34 47.92 48.18 11,296 -0.79(-1.61%)
May 01, 2014 48.71 48.97 48.59 48.97 577 +1.75(+3.71%)
Apr 29, 2014 47.22 47.22 47.22 0 -0.54(-1.14%)
Apr 28, 2014 47.76 47.76 47.76 47.76 1 -0.06(-0.13%)
Apr 25, 2014 48.07 48.07 47.82 47.82 1,253 +0.67(+1.42%)
Apr 24, 2014 47.68 47.68 47.15 47.15 518 +0.15(+0.32%)
Apr 23, 2014 47.00 47.00 47.00 47.00 275 +0.84(+1.81%)
Apr 22, 2014 46.00 46.25 45.97 46.16 1,903 +1.56(+3.50%)
Apr 17, 2014 44.60 44.60 44.60 0 +0.02(+0.04%)
Apr 16, 2014 44.58 44.58 44.41 44.58 925 +1.15(+2.65%)
Apr 15, 2014 44.17 44.17 43.43 43.43 250 +0.58(+1.35%)
Apr 14, 2014 42.41 42.85 42.41 42.85 1,328 -0.95(-2.17%)
Apr 10, 2014 43.80 43.80 43.80 43.80 0 -0.31(-0.70%)
Apr 09, 2014 44.12 44.12 44.11 44.11 400 +0.47(+1.08%)
Apr 08, 2014 43.64 43.64 43.64 43.64 300 +0.12(+0.28%)
Apr 07, 2014 43.52 43.52 43.52 43.52 95 -0.22(-0.50%)
Apr 04, 2014 44.20 44.20 43.74 43.74 0 -0.39(-0.88%)
Apr 02, 2014 44.13 44.13 44.13 0 +0.13(+0.30%)
Apr 01, 2014 44.00 44.00 44.00 44.00 900 +0.15(+0.34%)
Mar 31, 2014 44.02 44.02 43.85 43.85 1,675 +0.35(+0.80%)
Mar 28, 2014 43.60 43.60 43.31 43.50 0 +0.63(+1.48%)
Mar 26, 2014 42.87 42.87 42.87 0 +0.28(+0.66%)
Mar 25, 2014 42.67 42.72 42.59 42.59 440 -0.47(-1.09%)
Mar 21, 2014 43.06 43.06 43.06 0 +0.33(+0.77%)
Mar 20, 2014 42.60 42.83 42.60 42.73 3,250 -0.49(-1.13%)
Mar 19, 2014 43.22 43.22 43.22 43.22 600 -0.12(-0.28%)
Mar 18, 2014 43.41 43.41 43.34 43.34 400 +0.57(+1.33%)
Mar 14, 2014 42.77 42.77 42.77 0 -0.80(-1.84%)
Mar 13, 2014 43.96 43.96 43.57 43.57 235 -0.38(-0.86%)
Mar 12, 2014 44.15 44.28 43.95 43.95 1,650 -0.98(-2.18%)
Mar 11, 2014 45.05 45.06 44.93 44.93 1,940 -0.12(-0.26%)
Mar 10, 2014 45.40 45.55 45.00 45.05 636 -0.14(-0.32%)
Mar 07, 2014 45.91 46.00 45.17 45.19 0 -0.63(-1.37%)
Mar 06, 2014 45.96 46.09 45.82 45.82 959 +0.52(+1.15%)
Mar 05, 2014 45.57 45.70 45.30 45.30 1,845 -0.52(-1.13%)
Mar 04, 2014 45.75 46.09 45.75 45.82 1,350 +0.53(+1.17%)
Mar 03, 2014 45.74 45.74 45.29 45.29 1,191 -1.16(-2.50%)
Feb 28, 2014 46.29 46.51 46.29 46.45 0 +0.48(+1.04%)
Feb 27, 2014 45.97 45.97 45.97 45.97 450 -0.04(-0.09%)
Feb 26, 2014 46.41 46.41 46.01 46.01 2,075 -0.41(-0.88%)
Feb 25, 2014 46.42 46.42 46.42 46.42 98 +0.12(+0.26%)
Feb 24, 2014 46.30 46.30 46.30 46.30 140 +0.48(+1.05%)
Feb 21, 2014 46.04 46.04 45.82 45.82 0 +0.15(+0.33%)
Feb 20, 2014 45.23 45.67 45.23 45.67 101 -0.34(-0.74%)
Feb 19, 2014 45.86 46.01 45.86 46.01 1,400 +0.28(+0.61%)
Feb 18, 2014 45.54 45.75 45.53 45.73 12,150 +0.73(+1.62%)
Feb 14, 2014 45.00 45.00 45.00 0 +0.86(+1.94%)
Feb 13, 2014 44.14 44.14 44.14 44.14 1,225 +0.62(+1.43%)
Feb 10, 2014 43.52 43.52 43.52 43.52 0 +0.68(+1.59%)
Feb 07, 2014 43.00 43.00 42.84 42.84 0 -0.13(-0.30%)
Feb 06, 2014 43.08 43.32 42.97 42.97 524 -0.33(-0.76%)
Feb 05, 2014 43.65 43.65 43.00 43.30 13,135 +0.61(+1.43%)
Feb 04, 2014 42.69 42.69 42.69 42.69 235 -1.54(-3.48%)
Feb 03, 2014 44.14 44.23 44.14 44.23 100 +1.23(+2.86%)
Jan 31, 2014 42.54 43.00 42.54 43.00 0 +1.16(+2.77%)
Jan 30, 2014 41.89 41.89 41.82 41.84 475 +0.24(+0.58%)
Jan 28, 2014 41.60 41.60 41.60 41.60 0 +0.19(+0.46%)
Jan 27, 2014 41.70 41.70 41.41 41.41 295 -1.06(-2.51%)
Jan 24, 2014 42.91 42.91 42.28 42.47 0 -1.02(-2.34%)
Jan 23, 2014 43.60 43.75 43.49 43.49 2,029 -0.08(-0.18%)
Jan 22, 2014 43.77 43.90 43.51 43.57 2,430 -0.93(-2.09%)
Jan 21, 2014 44.37 44.50 44.37 44.50 2,370 +1.41(+3.27%)
Jan 17, 2014 43.09 43.09 43.09 0 +0.27(+0.63%)
Jan 16, 2014 42.98 42.98 42.82 42.82 500 +0.11(+0.26%)
Jan 14, 2014 42.71 42.71 42.71 42.71 0 +0.22(+0.52%)
Jan 13, 2014 42.65 42.65 42.48 42.49 10,100 -0.86(-1.98%)
Jan 10, 2014 43.18 43.35 43.15 43.35 450 +0.75(+1.76%)
Jan 09, 2014 43.13 43.34 42.60 42.60 1,640 +0.67(+1.60%)
Jan 08, 2014 41.93 41.93 41.93 41.93 90 -0.37(-0.87%)
Jan 07, 2014 42.30 42.30 42.30 42.30 1,730 +0.05(+0.12%)
Jan 06, 2014 42.25 42.25 42.25 42.25 2,546 +0.05(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.