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

Novonesis A S (OP: NVZMF )

60.84 +6.84 (+12.66%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 3, 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 (%)
Apr 30, 2024 57.25 57.25 54.53 55.81 1,140 -0.08(-0.14%)
Apr 29, 2024 55.89 55.89 55.89 55.89 3,630 +2.57(+4.82%)
Apr 26, 2024 55.76 55.78 53.32 53.32 230 -1.90(-3.44%)
Apr 25, 2024 55.22 55.22 55.22 55.22 100 +2.71(+5.16%)
Apr 22, 2024 52.51 0 -1.94(-3.56%)
Apr 19, 2024 55.70 56.45 54.45 54.45 2,169 +1.74(+3.30%)
Apr 18, 2024 54.35 54.35 52.71 52.71 1,225 -1.79(-3.28%)
Apr 17, 2024 54.50 54.50 54.50 54.50 180 -1.29(-2.31%)
Apr 16, 2024 55.79 55.79 55.79 55.79 200 +1.03(+1.88%)
Apr 12, 2024 54.76 0 -0.59(-1.07%)
Apr 11, 2024 54.63 55.62 54.63 55.35 192 +0.79(+1.45%)
Apr 10, 2024 54.40 54.56 54.25 54.56 1,092 +0.41(+0.76%)
Apr 05, 2024 54.15 155 -2.37(-4.19%)
Apr 04, 2024 56.81 56.81 56.39 56.52 984 -0.87(-1.52%)
Apr 03, 2024 57.39 57.39 57.39 57.39 132 +1.11(+1.97%)
Apr 02, 2024 57.08 57.08 56.28 56.28 780 -1.25(-2.17%)
Mar 28, 2024 57.53 0 -1.24(-2.10%)
Mar 27, 2024 60.32 60.35 58.77 58.77 61 -0.09(-0.16%)
Mar 26, 2024 58.86 58.86 58.86 58.86 338 -0.36(-0.60%)
Mar 25, 2024 60.49 60.49 59.22 59.22 265 -0.28(-0.48%)
Mar 22, 2024 59.00 59.50 59.00 59.50 100 +0.99(+1.69%)
Mar 21, 2024 58.51 58.51 58.51 58.51 150 -2.37(-3.89%)
Mar 20, 2024 60.88 60.88 60.88 60.88 1,647 +0.48(+0.80%)
Mar 19, 2024 58.75 60.39 58.75 60.39 284 +2.14(+3.67%)
Mar 18, 2024 58.25 58.25 58.25 58.25 453 -0.54(-0.92%)
Mar 13, 2024 58.79 0 -1.07(-1.79%)
Mar 12, 2024 62.80 62.80 59.86 59.86 208 -1.31(-2.14%)
Mar 11, 2024 58.75 61.17 58.75 61.17 191 +1.12(+1.87%)
Mar 08, 2024 60.05 60.05 60.05 60.05 100 +0.75(+1.27%)
Mar 07, 2024 59.45 59.72 58.77 59.30 2,444 +1.52(+2.64%)
Mar 05, 2024 57.77 665 +0.36(+0.63%)
Mar 04, 2024 57.41 57.41 57.41 57.41 132 +0.46(+0.81%)
Mar 01, 2024 56.95 56.95 56.95 56.95 6,708 +0.90(+1.61%)
Feb 29, 2024 56.27 56.27 56.05 56.05 951 +0.56(+1.01%)
Feb 28, 2024 55.49 55.49 55.49 55.49 895 -1.02(-1.80%)
Feb 26, 2024 56.51 1,556 +0.30(+0.53%)
Feb 23, 2024 55.56 56.21 55.52 56.21 482 +0.46(+0.83%)
Feb 22, 2024 55.75 55.75 55.75 55.75 2,682 -0.02(-0.03%)
Feb 21, 2024 54.96 55.77 54.96 55.77 4,633 +0.11(+0.20%)
Feb 20, 2024 55.67 55.67 54.88 55.66 1,750 +2.84(+5.37%)
Feb 15, 2024 52.82 0 +1.02(+1.97%)
Feb 14, 2024 52.50 52.50 51.80 51.80 717 +1.52(+3.02%)
Feb 13, 2024 50.28 50.28 50.28 50.28 2,925 -0.69(-1.35%)
Feb 09, 2024 50.97 465 +0.47(+0.93%)
Feb 08, 2024 51.22 51.28 50.48 50.50 1,222 -0.10(-0.20%)
Feb 06, 2024 50.60 0 -0.55(-1.08%)
Feb 05, 2024 51.80 51.80 51.05 51.15 2,564 -1.68(-3.18%)
Feb 02, 2024 52.07 52.84 52.07 52.84 501 -0.27(-0.52%)
Feb 01, 2024 52.45 53.11 52.45 53.11 2,500 +1.72(+3.35%)
Jan 30, 2024 51.39 0 -1.05(-2.00%)
Jan 25, 2024 52.44 605 -0.28(-0.53%)
Jan 24, 2024 52.77 52.77 52.72 52.72 50 +1.74(+3.41%)
Jan 23, 2024 51.53 51.80 50.98 50.98 4,333 -1.11(-2.14%)
Jan 22, 2024 50.90 52.09 50.90 52.09 760 +0.25(+0.49%)
Jan 19, 2024 50.50 51.84 50.50 51.84 25,268 +1.15(+2.27%)
Jan 18, 2024 50.84 50.99 49.89 50.69 168 -0.79(-1.53%)
Jan 17, 2024 50.50 51.49 50.36 51.48 1,277 -1.71(-3.22%)
Jan 16, 2024 53.19 53.19 53.19 53.19 632 -0.31(-0.58%)
Jan 12, 2024 53.20 53.50 53.20 53.50 100 +0.36(+0.68%)
Jan 11, 2024 53.44 53.44 53.14 53.14 1,002 +0.62(+1.18%)
Jan 10, 2024 52.52 52.52 52.52 52.52 66 -1.21(-2.26%)
Jan 08, 2024 53.73 0 +0.23(+0.44%)
Jan 04, 2024 53.50 0 +0.89(+1.69%)
Jan 03, 2024 52.61 52.61 52.61 52.61 170 -0.75(-1.41%)
Jan 02, 2024 53.88 53.88 53.36 53.36 92 -1.63(-2.96%)
Dec 29, 2023 54.98 54.99 54.98 54.99 738 -0.21(-0.38%)
Dec 28, 2023 55.20 55.20 55.20 55.20 5 +3.53(+6.83%)
Dec 20, 2023 51.67 0 -0.83(-1.58%)
Dec 19, 2023 54.75 54.75 52.00 52.50 2,202 -0.34(-0.64%)
Dec 18, 2023 52.84 52.84 52.84 52.84 1,420 +1.34(+2.60%)
Dec 15, 2023 51.50 51.50 51.50 51.50 100 -1.60(-3.01%)
Dec 14, 2023 52.90 53.10 52.40 53.10 511 +0.85(+1.62%)
Dec 13, 2023 52.25 52.25 52.25 52.25 40 +0.59(+1.15%)
Dec 12, 2023 51.66 51.66 51.66 51.66 500 -1.09(-2.07%)
Dec 11, 2023 52.75 52.75 52.75 52.75 25 +0.98(+1.89%)
Dec 08, 2023 51.98 51.98 51.77 51.77 262 -0.55(-1.05%)
Dec 06, 2023 52.32 0 +0.93(+1.81%)
Dec 05, 2023 51.39 51.39 51.39 51.39 36 +0.27(+0.53%)
Dec 04, 2023 51.50 51.50 51.12 51.12 1,143 -0.53(-1.03%)
Nov 30, 2023 51.65 0 +0.78(+1.53%)
Nov 28, 2023 50.87 0 -0.81(-1.57%)
Nov 27, 2023 53.00 53.00 51.68 51.68 815 -2.19(-4.06%)
Nov 20, 2023 53.87 0 +1.41(+2.68%)
Nov 17, 2023 50.64 52.46 50.64 52.46 955 +0.93(+1.79%)
Nov 16, 2023 50.23 51.53 50.23 51.53 36 +1.23(+2.46%)
Nov 15, 2023 50.30 50.30 50.30 50.30 75 +0.74(+1.49%)
Nov 13, 2023 49.56 0 -0.89(-1.76%)
Nov 10, 2023 50.45 50.45 50.45 50.45 100 +0.52(+1.04%)
Nov 09, 2023 50.05 50.05 49.30 49.93 1,152 -0.07(-0.13%)
Nov 08, 2023 49.02 50.00 49.02 50.00 655 +2.38(+4.99%)
Nov 03, 2023 47.62 0 +3.71(+8.45%)
Nov 01, 2023 43.91 1,200 -1.83(-4.00%)
Oct 31, 2023 45.28 45.84 44.24 45.74 2,435 +1.29(+2.90%)
Oct 30, 2023 43.45 44.45 43.45 44.45 59 +1.99(+4.69%)
Oct 27, 2023 42.46 42.46 42.46 42.46 1,000 +0.46(+1.10%)
Oct 26, 2023 42.00 42.00 42.00 42.00 52 +3.15(+8.11%)
Oct 24, 2023 38.85 0 -1.18(-2.96%)
Oct 23, 2023 39.61 40.03 39.61 40.03 934 -7.33(-15.48%)
Oct 20, 2023 40.16 47.37 40.16 47.37 1,001 +7.07(+17.53%)
Oct 19, 2023 39.87 40.30 39.87 40.30 394 -0.14(-0.35%)
Oct 17, 2023 40.44 2,096 -0.47(-1.14%)
Oct 16, 2023 40.91 40.91 40.91 40.91 67 -0.73(-1.75%)
Oct 10, 2023 41.63 0 -0.62(-1.48%)
Oct 06, 2023 42.26 0 +1.46(+3.59%)
Oct 05, 2023 40.80 40.86 40.80 40.80 42,155 +0.01(+0.03%)
Oct 04, 2023 40.78 40.78 40.78 40.78 30 +1.01(+2.55%)
Oct 03, 2023 39.77 39.77 39.77 39.77 1,797 -0.88(-2.16%)
Sep 26, 2023 40.65 0 -1.36(-3.24%)
Sep 25, 2023 42.01 42.01 42.01 42.01 47 +0.26(+0.62%)
Sep 22, 2023 41.75 41.75 41.75 41.75 1,050 +1.05(+2.59%)
Sep 21, 2023 40.70 40.70 40.70 40.70 7,438 -0.05(-0.12%)
Sep 20, 2023 40.75 40.75 40.75 40.75 48 -0.21(-0.51%)
Sep 19, 2023 41.70 42.50 40.96 40.96 779 -1.55(-3.65%)
Sep 15, 2023 42.51 100 -1.21(-2.77%)
Sep 14, 2023 43.72 43.72 43.72 43.72 13,513 +0.63(+1.46%)
Sep 13, 2023 43.00 43.09 43.00 43.09 51,159 -0.93(-2.12%)
Sep 08, 2023 44.02 0 +0.27(+0.61%)
Sep 07, 2023 43.76 43.76 43.76 43.76 528 +0.82(+1.91%)
Sep 06, 2023 42.88 42.94 42.88 42.94 103 +0.07(+0.16%)
Sep 05, 2023 42.87 42.87 42.87 42.87 100 -2.17(-4.82%)
Aug 30, 2023 45.04 0 +0.82(+1.85%)
Aug 29, 2023 44.22 44.22 44.22 44.22 147 -1.05(-2.32%)
Aug 28, 2023 45.27 45.27 45.27 45.27 35 +0.06(+0.13%)
Aug 25, 2023 45.21 45.21 45.21 45.21 110 +2.16(+5.02%)
Aug 24, 2023 43.05 43.05 43.05 43.05 2 +0.52(+1.21%)
Aug 23, 2023 42.53 42.53 42.53 42.53 1,000 -0.56(-1.29%)
Aug 22, 2023 43.09 43.09 43.09 43.09 165 -0.02(-0.04%)
Aug 21, 2023 43.11 43.11 43.11 43.11 3,675 -1.66(-3.71%)
Aug 18, 2023 45.05 45.05 43.12 44.77 338 -0.56(-1.24%)
Aug 17, 2023 45.90 45.90 45.33 45.33 334 -2.30(-4.84%)
Aug 11, 2023 47.63 0 -2.93(-5.79%)
Aug 10, 2023 47.59 50.99 47.59 50.56 765 +1.64(+3.35%)
Aug 08, 2023 48.92 11,822 +1.09(+2.27%)
Aug 07, 2023 48.90 49.30 47.84 47.84 3,092 -1.13(-2.32%)
Aug 04, 2023 48.02 48.97 47.50 48.97 1,426 -0.53(-1.07%)
Aug 03, 2023 49.59 49.59 49.50 49.50 369 -0.57(-1.14%)
Aug 02, 2023 50.59 50.59 50.07 50.07 186 -1.19(-2.32%)
Aug 01, 2023 50.76 51.26 50.46 51.26 236 +0.57(+1.12%)
Jul 31, 2023 50.69 50.69 50.69 50.69 3,520 -0.46(-0.90%)
Jul 28, 2023 49.14 51.15 49.14 51.15 4,062 +2.40(+4.92%)
Jul 27, 2023 50.67 50.70 48.75 48.75 15,955 -3.09(-5.96%)
Jul 26, 2023 49.17 51.84 48.30 51.84 264 +1.93(+3.86%)
Jul 25, 2023 49.91 49.91 49.91 49.91 418 +0.31(+0.63%)
Jul 24, 2023 49.40 49.60 49.40 49.60 988 -0.35(-0.70%)
Jul 20, 2023 49.95 0 +0.10(+0.20%)
Jul 19, 2023 49.85 49.85 49.85 49.85 712 -0.33(-0.66%)
Jul 18, 2023 50.18 50.18 50.18 50.18 717 +1.02(+2.06%)
Jul 17, 2023 48.58 49.16 48.58 49.16 584 -0.72(-1.44%)
Jul 14, 2023 48.95 49.88 48.20 49.88 824 +0.15(+0.30%)
Jul 13, 2023 49.73 49.73 49.60 49.73 353 +1.77(+3.70%)
Jul 11, 2023 47.96 0 +0.52(+1.10%)
Jul 10, 2023 47.44 47.44 47.44 47.44 545 +0.07(+0.16%)
Jul 07, 2023 47.37 47.37 47.37 47.37 993 +0.64(+1.36%)
Jul 05, 2023 46.73 0 +0.20(+0.42%)
Jun 30, 2023 46.53 0 -0.97(-2.03%)
Jun 29, 2023 46.08 47.50 46.08 47.50 1,165 +2.05(+4.51%)
Jun 28, 2023 45.45 45.45 45.45 45.45 79 +1.00(+2.25%)
Jun 27, 2023 44.45 44.45 44.45 44.45 25 -3.15(-6.62%)
Jun 26, 2023 47.60 47.60 47.60 47.60 1,573 +1.15(+2.48%)
Jun 23, 2023 45.33 46.45 45.33 46.45 100 +0.43(+0.93%)
Jun 22, 2023 46.02 46.02 46.02 46.02 1 -1.53(-3.23%)
Jun 21, 2023 47.23 47.55 46.30 47.55 3,300 -0.97(-1.99%)
Jun 20, 2023 48.52 49.35 48.52 48.52 3,100 -0.62(-1.26%)
Jun 16, 2023 49.80 49.80 49.14 49.14 200 -0.51(-1.03%)
Jun 15, 2023 48.65 49.80 48.65 49.65 278 +1.74(+3.64%)
Jun 13, 2023 47.91 1,763 -0.44(-0.91%)
Jun 12, 2023 49.50 49.50 48.34 48.34 752 +0.59(+1.22%)
Jun 09, 2023 47.76 47.76 47.76 47.76 100 -1.70(-3.44%)
Jun 08, 2023 49.46 49.46 49.46 49.46 74 +0.47(+0.96%)
Jun 07, 2023 48.99 48.99 48.50 48.99 277 +1.42(+2.99%)
Jun 05, 2023 47.57 0 -1.84(-3.72%)
Jun 02, 2023 49.41 49.41 49.41 49.41 347 +1.93(+4.06%)
May 31, 2023 47.48 7,629 -1.73(-3.52%)
May 30, 2023 49.46 49.46 49.21 49.21 39 -0.72(-1.44%)
May 25, 2023 49.93 0 -0.78(-1.54%)
May 24, 2023 50.99 50.99 50.71 50.71 1,156 -1.03(-1.99%)
May 23, 2023 50.98 52.03 50.98 51.74 947 -0.36(-0.69%)
May 22, 2023 51.74 52.37 51.59 52.10 2,600 +1.88(+3.74%)
May 19, 2023 51.29 51.29 50.22 50.22 453 -2.16(-4.13%)
May 16, 2023 52.38 0 +0.56(+1.08%)
May 11, 2023 51.82 0 +0.12(+0.23%)
May 10, 2023 51.70 51.70 51.70 51.70 2,000 +0.39(+0.77%)
May 09, 2023 51.40 51.40 50.38 51.31 2,779 +0.64(+1.25%)
May 08, 2023 50.67 50.67 50.67 50.67 35 -0.79(-1.54%)
May 05, 2023 51.44 52.35 51.44 51.46 762 +0.21(+0.41%)
May 04, 2023 51.25 51.25 51.25 51.25 5 -1.75(-3.30%)
May 03, 2023 51.95 53.00 51.95 53.00 804 +1.75(+3.42%)
May 02, 2023 49.57 51.25 49.57 51.25 296 -0.80(-1.54%)
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.