Novacyt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.39	0.39	0.38	0.38	0.38	-0.90%	212,194
Mar 12, 2026	0.38	0.39	0.38	0.39	0.39	0.91%	310,580
Mar 11, 2026	0.38	0.39	0.38	0.38	0.38	-0.26%	205,454
Mar 10, 2026	0.39	0.39	0.38	0.39	0.39	-0.13%	203,895
Mar 9, 2026	0.38	0.39	0.38	0.39	0.39	0.26%	209,334
Mar 6, 2026	0.39	0.39	0.38	0.38	0.38	-1.41%	85,720
Mar 5, 2026	0.39	0.40	0.39	0.39	0.39	0.78%	151,749
Mar 4, 2026	0.40	0.40	0.38	0.39	0.39	-2.15%	261,264
Mar 3, 2026	0.41	0.41	0.39	0.40	0.40	-4.12%	161,601
Mar 2, 2026	0.42	0.42	0.38	0.41	0.41	2.48%	346,698
Feb 27, 2026	0.42	0.42	0.40	0.40	0.40	-3.59%	32,413
Feb 26, 2026	0.39	0.42	0.39	0.42	0.42	4.77%	265,350
Feb 25, 2026	0.39	0.40	0.39	0.40	0.40	1.14%	109,155
Feb 24, 2026	0.39	0.39	0.39	0.39	0.39	1.29%	121,258
Feb 23, 2026	0.39	0.40	0.39	0.39	0.39	-0.26%	156,871
Feb 20, 2026	0.40	0.40	0.39	0.39	0.39	0.78%	226,154
Feb 19, 2026	0.39	0.40	0.38	0.39	0.39	-3.01%	233,439
Feb 18, 2026	0.39	0.40	0.39	0.40	0.40	0.50%	95,123
Feb 17, 2026	0.40	0.40	0.39	0.40	0.40	0.51%	116,489
Feb 16, 2026	0.40	0.41	0.39	0.40	0.40	-3.19%	48,908
Feb 13, 2026	0.40	0.41	0.39	0.41	0.41	3.68%	237,004
Feb 12, 2026	0.40	0.40	0.39	0.39	0.39	-1.99%	76,415
Feb 11, 2026	0.40	0.41	0.40	0.40	0.40	-1.95%	48,407
Feb 10, 2026	0.40	0.41	0.40	0.41	0.41	4.07%	108,285
Feb 9, 2026	0.40	0.40	0.39	0.39	0.39	-0.51%	96,260
Feb 6, 2026	0.41	0.41	0.39	0.40	0.40	-3.06%	53,846
Feb 5, 2026	0.40	0.41	0.40	0.41	0.41	0.74%	89,565
Feb 4, 2026	0.41	0.41	0.40	0.41	0.41	-1.58%	163,493
Feb 3, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	26,629
Feb 2, 2026	0.43	0.43	0.41	0.41	0.41	0.61%	128,061
Jan 30, 2026	0.41	0.43	0.41	0.41	0.41	-1.44%	136,863
Jan 29, 2026	0.42	0.42	0.41	0.42	0.42	-0.72%	145,936
Jan 28, 2026	0.43	0.43	0.41	0.42	0.42	-	188,729
Jan 27, 2026	0.45	0.45	0.42	0.42	0.42	-4.77%	488,371
Jan 26, 2026	0.42	0.45	0.41	0.44	0.44	8.37%	1,505,523
Jan 23, 2026	0.40	0.41	0.39	0.41	0.41	4.10%	129,846
Jan 22, 2026	0.40	0.40	0.39	0.39	0.39	-1.52%	137,636
Jan 21, 2026	0.40	0.40	0.39	0.40	0.40	0.25%	88,782
Jan 20, 2026	0.40	0.40	0.39	0.40	0.40	-0.63%	28,703
Jan 19, 2026	0.39	0.40	0.39	0.40	0.40	1.02%	58,141
Jan 16, 2026	0.40	0.40	0.39	0.39	0.39	-2.72%	69,156
Jan 15, 2026	0.40	0.41	0.40	0.40	0.40	1.89%	47,874
Jan 14, 2026	0.40	0.40	0.39	0.40	0.40	-1.37%	125,983
Jan 13, 2026	0.40	0.41	0.40	0.40	0.40	-0.12%	112,174
Jan 12, 2026	0.41	0.41	0.40	0.40	0.40	0.25%	107,021
Jan 9, 2026	0.40	0.41	0.40	0.40	0.40	0.37%	30,692
Jan 8, 2026	0.40	0.41	0.40	0.40	0.40	-1.96%	75,770
Jan 7, 2026	0.41	0.41	0.40	0.41	0.41	1.11%	80,375
Jan 6, 2026	0.43	0.43	0.40	0.40	0.40	-4.04%	157,678
Jan 5, 2026	0.42	0.43	0.41	0.42	0.42	0.24%	211,412