Novacyt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	57,861
Nov 7, 2025	0.45	0.45	0.45	0.45	0.45	-0.78%	57,810
Nov 6, 2025	0.45	0.45	0.45	0.45	0.45	0.33%	59,079
Nov 5, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	81,630
Nov 4, 2025	0.45	0.47	0.45	0.46	0.46	-	97,464
Nov 3, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	132,526
Oct 31, 2025	0.46	0.46	0.45	0.45	0.45	-1.32%	307,633
Oct 30, 2025	0.47	0.47	0.45	0.46	0.46	-1.19%	209,229
Oct 29, 2025	0.47	0.47	0.46	0.46	0.46	0.11%	65,497
Oct 28, 2025	0.48	0.48	0.45	0.46	0.46	-4.55%	260,807
Oct 27, 2025	0.47	0.49	0.46	0.48	0.48	2.33%	379,325
Oct 24, 2025	0.48	0.48	0.47	0.47	0.47	-0.63%	88,948
Oct 23, 2025	0.48	0.49	0.47	0.48	0.48	-0.31%	105,828
Oct 22, 2025	0.47	0.50	0.47	0.48	0.48	3.25%	754,037
Oct 21, 2025	0.46	0.47	0.46	0.46	0.46	-0.22%	88,435
Oct 20, 2025	0.47	0.47	0.46	0.46	0.46	-0.32%	182,804
Oct 17, 2025	0.47	0.48	0.46	0.46	0.46	-1.69%	81,850
Oct 16, 2025	0.47	0.49	0.47	0.47	0.47	0.11%	185,519
Oct 15, 2025	0.47	0.48	0.47	0.47	0.47	2.06%	86,158
Oct 14, 2025	0.48	0.48	0.46	0.46	0.46	-3.75%	179,410
Oct 13, 2025	0.48	0.49	0.47	0.48	0.48	-0.21%	104,905
Oct 10, 2025	0.48	0.49	0.47	0.48	0.48	2.12%	271,124
Oct 9, 2025	0.47	0.49	0.47	0.47	0.47	0.21%	219,879
Oct 8, 2025	0.48	0.48	0.46	0.47	0.47	-1.67%	93,237
Oct 7, 2025	0.47	0.49	0.46	0.48	0.48	2.91%	262,113
Oct 6, 2025	0.47	0.47	0.46	0.46	0.46	-2.31%	132,922
Oct 3, 2025	0.49	0.49	0.47	0.48	0.48	-1.65%	183,682
Oct 2, 2025	0.48	0.49	0.47	0.48	0.48	-0.31%	164,292
Oct 1, 2025	0.48	0.49	0.47	0.49	0.49	1.46%	129,146
Sep 30, 2025	0.48	0.49	0.48	0.48	0.48	-1.34%	247,465
Sep 29, 2025	0.47	0.51	0.47	0.48	0.48	6.95%	636,377
Sep 26, 2025	0.46	0.47	0.45	0.45	0.45	-3.82%	161,108
Sep 25, 2025	0.46	0.48	0.45	0.47	0.47	2.95%	280,615
Sep 24, 2025	0.45	0.46	0.45	0.46	0.46	-1.51%	121,501
Sep 23, 2025	0.47	0.47	0.46	0.46	0.46	-0.54%	112,065
Sep 22, 2025	0.45	0.47	0.45	0.47	0.47	1.74%	134,561
Sep 19, 2025	0.46	0.46	0.45	0.46	0.46	1.66%	42,652
Sep 18, 2025	0.46	0.47	0.45	0.45	0.45	-2.06%	96,825
Sep 17, 2025	0.46	0.47	0.46	0.46	0.46	-0.65%	43,430
Sep 16, 2025	0.47	0.47	0.46	0.46	0.46	-1.59%	42,748
Sep 15, 2025	0.46	0.48	0.46	0.47	0.47	1.95%	130,436
Sep 12, 2025	0.47	0.51	0.46	0.46	0.46	-2.43%	417,178
Sep 11, 2025	0.48	0.48	0.45	0.47	0.47	-1.04%	136,104
Sep 10, 2025	0.44	0.48	0.44	0.48	0.48	7.64%	235,663
Sep 9, 2025	0.44	0.45	0.44	0.45	0.45	-0.67%	61,666
Sep 8, 2025	0.45	0.45	0.44	0.45	0.45	-0.88%	96,255
Sep 5, 2025	0.46	0.46	0.45	0.45	0.45	-0.88%	49,270
Sep 4, 2025	0.45	0.47	0.45	0.46	0.46	1.45%	156,949
Sep 3, 2025	0.45	0.46	0.45	0.45	0.45	-0.77%	201,645
Sep 2, 2025	0.48	0.48	0.45	0.45	0.45	-2.37%	136,862