Novacyt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.58	0.61	0.52	0.52	-	-18.28%	4,187,991
May 13, 2026	0.79	0.79	0.64	0.64	0.64	-19.70%	5,201,014
May 12, 2026	0.99	1.04	0.70	0.80	0.80	-11.74%	8,551,310
May 11, 2026	0.68	0.90	0.64	0.90	0.90	67.84%	12,177,490
May 8, 2026	0.53	0.70	0.50	0.54	0.54	10.93%	7,236,192
May 7, 2026	0.36	0.50	0.34	0.49	0.49	41.19%	3,618,729
May 6, 2026	0.34	0.36	0.32	0.34	0.34	1.63%	388,236
May 5, 2026	0.31	0.35	0.31	0.34	0.34	6.79%	501,424
May 4, 2026	0.32	0.34	0.29	0.32	0.32	-1.25%	676,319
Apr 30, 2026	0.37	0.38	0.32	0.32	0.32	-13.38%	601,181
Apr 29, 2026	0.36	0.38	0.35	0.37	0.37	4.23%	180,615
Apr 28, 2026	0.36	0.36	0.35	0.36	0.36	-2.61%	119,312
Apr 27, 2026	0.36	0.36	0.36	0.36	0.36	0.97%	171,559
Apr 24, 2026	0.37	0.37	0.36	0.36	0.36	-1.50%	84,071
Apr 23, 2026	0.37	0.37	0.36	0.37	0.37	-0.54%	53,544
Apr 22, 2026	0.37	0.37	0.37	0.37	0.37	-0.94%	52,059
Apr 21, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	136,059
Apr 20, 2026	0.37	0.37	0.37	0.37	0.37	-0.80%	27,995
Apr 17, 2026	0.37	0.38	0.37	0.37	0.37	-1.19%	121,831
Apr 16, 2026	0.37	0.38	0.37	0.38	0.38	2.02%	48,240
Apr 15, 2026	0.37	0.38	0.37	0.37	0.37	-1.07%	62,372
Apr 14, 2026	0.38	0.38	0.37	0.38	0.38	-	51,325
Apr 13, 2026	0.37	0.38	0.37	0.38	0.38	0.13%	68,660
Apr 10, 2026	0.37	0.37	0.37	0.37	0.37	0.13%	70,249
Apr 9, 2026	0.38	0.38	0.37	0.37	0.37	-0.53%	32,514
Apr 8, 2026	0.37	0.38	0.37	0.38	0.38	2.45%	66,384
Apr 7, 2026	0.37	0.38	0.37	0.37	0.37	-1.48%	115,119
Apr 2, 2026	0.38	0.38	0.37	0.37	0.37	-1.84%	81,447
Apr 1, 2026	0.39	0.39	0.37	0.38	0.38	-1.43%	154,619
Mar 31, 2026	0.40	0.40	0.39	0.39	0.39	-3.51%	70,289
Mar 30, 2026	0.39	0.40	0.38	0.40	0.40	2.31%	91,237
Mar 27, 2026	0.38	0.41	0.38	0.39	0.39	1.69%	427,785
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	0.79%	65,718
Mar 25, 2026	0.38	0.38	0.37	0.38	0.38	0.53%	128,682
Mar 24, 2026	0.38	0.38	0.37	0.38	0.38	-0.39%	72,307
Mar 23, 2026	0.38	0.38	0.37	0.38	0.38	-1.30%	122,297
Mar 20, 2026	0.39	0.39	0.37	0.39	0.39	0.39%	337,650
Mar 19, 2026	0.39	0.39	0.38	0.38	0.38	-0.52%	57,508
Mar 18, 2026	0.39	0.39	0.38	0.39	0.39	-0.39%	64,242
Mar 17, 2026	0.39	0.39	0.38	0.39	0.39	-0.13%	97,870
Mar 16, 2026	0.39	0.39	0.38	0.39	0.39	0.91%	113,310
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