Novacyt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.52	0.52	0.51	0.51	0.51	-0.78%	50,262
Sep 10, 2026	0.50	0.52	0.50	0.51	0.51	1.59%	90,772
Sep 9, 2026	0.52	0.52	0.50	0.50	0.50	-1.57%	154,124
Sep 8, 2026	0.52	0.54	0.51	0.51	0.51	3.66%	873,465
Sep 7, 2026	0.52	0.52	0.48	0.49	0.49	-3.34%	311,920
Sep 4, 2026	0.50	0.51	0.49	0.51	0.51	0.59%	157,240
Sep 3, 2026	0.52	0.52	0.51	0.51	0.51	-1.17%	85,537
Sep 2, 2026	0.52	0.53	0.51	0.51	0.51	-3.76%	211,707
Sep 1, 2026	0.55	0.57	0.52	0.53	0.53	5.98%	1,349,778
Aug 31, 2026	0.49	0.50	0.49	0.50	0.50	2.24%	103,525
Aug 28, 2026	0.49	0.50	0.49	0.49	0.49	-0.71%	146,802
Aug 27, 2026	0.51	0.51	0.49	0.49	0.49	-2.08%	98,782
Aug 26, 2026	0.51	0.51	0.50	0.51	0.51	-0.79%	109,932
Aug 25, 2026	0.51	0.52	0.51	0.51	0.51	-0.97%	71,970
Aug 24, 2026	0.55	0.55	0.51	0.51	0.51	-3.20%	203,070
Aug 21, 2026	0.48	0.54	0.48	0.53	0.53	8.37%	750,774
Aug 20, 2026	0.52	0.53	0.48	0.49	0.49	-4.48%	346,416
Aug 19, 2026	0.55	0.55	0.50	0.51	0.51	-5.87%	576,328
Aug 18, 2026	0.55	0.56	0.53	0.55	0.55	-	261,279
Aug 17, 2026	0.53	0.55	0.52	0.55	0.55	5.21%	879,841
Aug 14, 2026	0.51	0.53	0.51	0.52	0.52	0.78%	362,625
Aug 13, 2026	0.54	0.56	0.51	0.51	0.51	-6.72%	1,142,544
Aug 12, 2026	0.48	0.55	0.48	0.55	0.55	15.76%	1,195,062
Aug 11, 2026	0.47	0.48	0.46	0.48	0.48	3.48%	465,779
Aug 10, 2026	0.43	0.46	0.43	0.46	0.46	4.55%	457,475
Aug 7, 2026	0.44	0.44	0.43	0.44	0.44	1.27%	163,468
Aug 6, 2026	0.42	0.44	0.42	0.43	0.43	-0.46%	116,300
Aug 5, 2026	0.43	0.44	0.43	0.44	0.44	2.22%	76,455
Aug 4, 2026	0.42	0.43	0.42	0.43	0.43	2.40%	56,577
Aug 3, 2026	0.43	0.43	0.42	0.42	0.42	-2.23%	73,163
Jul 31, 2026	0.44	0.44	0.43	0.43	0.43	-	95,813
Jul 30, 2026	0.43	0.44	0.43	0.43	0.43	-2.63%	43,097
Jul 29, 2026	0.45	0.45	0.43	0.44	0.44	-2.34%	51,865
Jul 28, 2026	0.45	0.45	0.43	0.45	0.45	-0.33%	157,777
Jul 27, 2026	0.45	0.45	0.45	0.45	0.45	0.90%	30,108
Jul 24, 2026	0.44	0.45	0.43	0.45	0.45	-0.45%	74,851
Jul 23, 2026	0.45	0.45	0.43	0.45	0.45	-0.22%	174,628
Jul 22, 2026	0.46	0.46	0.44	0.45	0.45	0.22%	52,420
Jul 21, 2026	0.46	0.46	0.43	0.45	0.45	-1.54%	447,337
Jul 20, 2026	0.46	0.48	0.45	0.46	0.46	-0.66%	335,195
Jul 17, 2026	0.48	0.48	0.42	0.46	0.46	-0.43%	294,137
Jul 16, 2026	0.43	0.46	0.41	0.46	0.46	9.39%	289,717
Jul 15, 2026	0.42	0.45	0.42	0.42	0.42	0.48%	425,005
Jul 14, 2026	0.41	0.42	0.41	0.42	0.42	2.20%	192,433
Jul 13, 2026	0.40	0.41	0.40	0.41	0.41	1.24%	38,099
Jul 10, 2026	0.41	0.41	0.40	0.40	0.40	-1.10%	59,663
Jul 9, 2026	0.41	0.41	0.40	0.41	0.41	3.54%	60,807
Jul 8, 2026	0.40	0.41	0.39	0.40	0.40	-1.50%	137,437
Jul 7, 2026	0.40	0.41	0.40	0.40	0.40	0.25%	174,422
Jul 6, 2026	0.40	0.41	0.40	0.40	0.40	-2.08%	78,301